Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
16.64
+0.67 (4.20%)
At close: Oct 14, 2025, 4:00 PM EDT
16.64
0.00 (0.00%)
After-hours: Oct 14, 2025, 8:00 PM EDT

Ivanhoe Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202515.9516.8615.2016.6416.644.20%2,734,213
Oct 13, 202515.0616.0514.9115.9715.9710.83%2,791,091
Oct 10, 202515.0015.1514.2114.4114.41-3.55%2,999,292
Oct 9, 202515.4816.2214.2714.9414.943.39%4,840,894
Oct 8, 202512.9614.5712.9414.4514.4512.63%6,658,619
Oct 7, 202512.3013.4612.2812.8312.835.25%2,801,861
Oct 6, 202512.8612.9012.1312.1912.19-2.01%1,491,122
Oct 3, 202512.3212.7612.1712.4412.441.30%1,721,566
Oct 2, 202512.4612.4712.1012.2812.280.57%918,056
Oct 1, 202512.4112.5212.1012.2112.21-2.71%1,442,697
Sep 30, 202511.3012.5811.1712.5512.556.72%2,424,631
Sep 29, 202512.0012.2011.5711.7611.76-1.92%1,571,979
Sep 26, 202511.4712.1811.3511.9911.994.53%2,485,882
Sep 25, 202510.6411.4910.3311.4711.475.81%2,722,562
Sep 24, 202510.5011.1810.3210.8410.847.86%2,779,947
Sep 23, 20259.5010.399.5010.0510.056.35%2,323,249
Sep 22, 20259.479.699.379.459.45-0.53%1,373,961
Sep 19, 20259.529.639.309.509.502.04%3,674,398
Sep 18, 20258.969.508.939.319.313.22%1,067,313
Sep 17, 20259.109.288.839.029.02-0.99%2,108,256
Sep 16, 20259.039.208.889.119.111.79%1,734,887
Sep 15, 20258.619.028.568.958.954.56%1,243,769
Sep 12, 20258.828.888.558.568.56-3.06%871,844
Sep 11, 20258.809.028.778.838.830.46%683,034
Sep 10, 20258.939.248.798.798.79-1.24%1,318,520
Sep 9, 20258.858.968.708.908.900.34%1,480,455
Sep 8, 20258.898.988.778.878.87-0.56%765,411
Sep 5, 20258.959.218.848.928.920.56%779,857
Sep 4, 20258.738.898.578.878.871.95%596,767
Sep 3, 20258.569.038.518.708.700.69%808,485
Sep 2, 20258.688.808.508.648.64-3.14%881,924
Aug 29, 20258.819.028.738.928.920.34%872,538
Aug 28, 20258.899.088.838.898.89-0.34%916,248
Aug 27, 20258.969.088.798.928.92-1.00%786,726
Aug 26, 20259.069.208.879.019.01-0.99%967,901
Aug 25, 20259.189.439.039.109.10-1.62%684,639
Aug 22, 20258.969.408.909.259.253.01%1,756,687
Aug 21, 20259.059.258.888.988.98-0.22%865,448
Aug 20, 20259.279.388.889.009.00-2.91%924,462
Aug 19, 20259.279.359.129.279.27-0.43%614,650
Aug 18, 20259.559.599.199.319.31-3.12%697,317
Aug 15, 20259.919.929.589.619.61-2.73%617,792
Aug 14, 202510.0010.089.689.889.88-3.14%806,042
Aug 13, 202510.1310.269.8110.2010.201.59%1,008,671
Aug 12, 20259.9310.199.7110.0410.042.24%987,469
Aug 11, 202510.2710.309.709.829.82-3.16%763,493
Aug 8, 20259.8010.379.7510.1410.144.11%1,139,562
Aug 7, 20259.719.819.509.749.741.67%778,819
Aug 6, 20259.649.839.589.589.58-1.44%659,510
Aug 5, 20259.759.849.569.729.72-1.42%1,194,141