Skip to main content
Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
6.36
-0.16 (-2.45%)
At close: Feb 21, 2025, 4:00 PM
6.37
+0.01 (0.16%)
After-hours: Feb 21, 2025, 4:05 PM EST

Ivanhoe Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.756.756.136.376.37-2.30%1,301,063
Feb 20, 20256.386.636.256.526.521.72%964,703
Feb 19, 20256.086.455.956.416.413.72%615,387
Feb 18, 20256.306.476.046.186.18-1.12%813,773
Feb 14, 20256.006.295.986.256.254.52%799,682
Feb 13, 20256.136.195.885.985.98-3.70%833,682
Feb 12, 20255.956.305.826.216.215.08%1,756,772
Feb 11, 20256.126.145.845.915.91-5.14%524,439
Feb 10, 20256.096.256.016.236.235.41%597,534
Feb 7, 20255.996.245.805.915.91-0.51%569,502
Feb 6, 20255.946.095.865.945.940.68%383,636
Feb 5, 20256.096.165.885.905.90-3.28%656,711
Feb 4, 20255.906.165.866.106.102.52%488,547
Feb 3, 20255.906.015.765.955.950.51%557,976
Jan 31, 20256.006.105.845.925.92-1.66%569,378
Jan 30, 20256.106.275.996.026.02-0.50%689,380
Jan 29, 20256.176.336.016.056.05-1.47%1,220,009
Jan 28, 20256.326.326.096.146.14-3.31%429,633
Jan 27, 20256.416.416.016.356.35-0.47%592,126
Jan 24, 20256.316.586.246.386.381.92%821,569
Jan 23, 20256.346.486.216.266.26-1.42%820,131
Jan 22, 20256.596.616.316.356.35-3.50%597,049
Jan 21, 20256.886.886.546.586.58-1.94%498,437
Jan 17, 20256.937.016.686.716.71-2.61%363,684
Jan 16, 20256.887.066.746.896.891.03%542,488
Jan 15, 20257.017.016.746.826.82-0.15%497,307
Jan 14, 20256.766.966.476.836.83-0.44%722,625
Jan 13, 20257.197.266.606.866.86-5.64%674,623
Jan 10, 20256.947.346.897.277.274.15%744,470
Jan 8, 20257.107.196.666.986.98-2.92%643,770
Jan 7, 20257.357.677.047.197.19-1.51%525,594
Jan 6, 20257.958.197.197.307.30-8.64%746,013
Jan 3, 20258.078.117.837.997.990.13%250,152
Jan 2, 20257.658.187.657.987.985.70%384,342
Dec 31, 20247.647.817.527.557.55-1.05%220,313
Dec 30, 20247.697.737.467.637.63-2.18%274,957
Dec 27, 20247.838.047.677.807.80-1.76%330,217
Dec 26, 20247.698.027.577.947.941.79%291,889
Dec 24, 20247.257.917.207.807.808.64%394,728
Dec 23, 20247.177.477.087.187.18-0.69%292,809
Dec 20, 20246.897.266.897.237.234.48%1,343,968
Dec 19, 20247.217.336.796.926.92-2.12%773,468
Dec 18, 20247.778.007.007.077.07-8.30%669,793
Dec 17, 20247.587.887.457.717.71-0.39%427,120
Dec 16, 20247.658.007.497.747.740.52%529,026
Dec 13, 20248.108.197.607.707.70-6.21%425,415
Dec 12, 20248.418.608.168.218.21-3.53%344,341
Dec 11, 20248.598.848.518.518.510.12%544,345
Dec 10, 20249.219.368.398.508.50-7.51%519,358
Dec 9, 20248.879.768.699.199.193.61%433,035
Dec 6, 20248.939.008.708.878.870.23%769,057
Dec 5, 20248.959.028.668.858.85-0.56%368,424
Dec 4, 20249.079.248.668.908.90-1.87%762,594
Dec 3, 20249.419.418.969.079.07-2.26%546,417
Dec 2, 20249.579.579.189.289.28-2.42%334,890
Nov 29, 20249.259.809.259.519.513.03%281,425
Nov 27, 20248.769.238.719.239.235.61%373,897
Nov 26, 20249.459.458.648.748.74-7.81%447,943
Nov 25, 20249.649.699.219.489.48-1.15%718,709
Nov 22, 20249.569.729.359.599.591.16%320,989
Nov 21, 20249.089.509.089.489.484.41%342,295
Nov 20, 20249.389.608.979.089.08-3.61%357,776
Nov 19, 20249.199.509.139.429.423.18%725,387
Nov 18, 20249.489.569.059.139.13-3.49%527,727
Nov 15, 202410.1710.349.449.469.46-5.96%2,442,840
Nov 14, 202410.0110.209.6210.0610.060.50%647,256
Nov 13, 202410.5910.749.9310.0110.01-4.67%586,431
Nov 12, 202410.8210.8810.3110.5010.50-2.87%532,346
Nov 11, 202410.8810.8810.2710.8110.81-1.28%481,919
Nov 8, 202410.9411.1910.8310.9510.95-2.23%534,636
Nov 7, 202411.2111.3711.0311.2011.202.75%732,213
Nov 6, 202411.3511.6210.4110.9010.900.46%1,150,379
Nov 5, 202410.7010.8510.3710.8510.851.97%663,380
Nov 4, 202410.3410.6510.2010.6410.642.70%417,837
Nov 1, 202410.3010.6410.1910.3610.362.07%655,084
Oct 31, 202410.7010.7010.1210.1510.15-4.87%460,121
Oct 30, 202411.0211.0910.5510.6710.67-4.13%392,858
Oct 29, 202411.1111.2310.7911.1311.13-0.09%531,091
Oct 28, 202411.0011.3410.8911.1411.142.01%527,645
Oct 25, 202410.7411.0910.4410.9210.923.51%462,225
Oct 24, 202410.6310.8110.2510.5510.55-1.22%363,469
Oct 23, 202410.3910.8110.1510.6810.680.75%387,129
Oct 22, 202410.0710.6110.0710.6010.605.68%373,253
Oct 21, 202410.1210.349.8610.0310.030.10%384,052
Oct 18, 202410.0410.359.9110.0210.021.21%445,986
Oct 17, 20249.8910.289.839.909.90-425,963
Oct 16, 20249.359.979.359.909.907.14%770,385
Oct 15, 20249.049.439.009.249.241.43%480,845
Oct 14, 20248.799.208.709.119.112.59%265,504
Oct 11, 20248.588.948.588.888.884.47%304,555
Oct 10, 20248.478.618.318.508.50-0.23%369,918
Oct 9, 20248.908.918.518.528.52-4.70%392,777
Oct 8, 20249.039.128.678.948.94-2.40%443,889
Oct 7, 20248.769.198.719.169.164.57%330,157
Oct 4, 20248.909.088.738.768.761.74%348,796
Oct 3, 20248.518.658.358.618.61-1.71%469,951
Oct 2, 20248.538.998.388.768.763.30%425,079
Oct 1, 20248.538.818.408.488.480.24%568,102
Sep 30, 20248.598.738.328.468.46-2.87%392,967
Sep 27, 20248.839.018.678.718.71-1.25%508,949