Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
10.46
-0.60 (-5.42%)
Sep 1, 2026, 10:13 AM EDT - Market open
Ivanhoe Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.55 | 10.75 | 10.42 | 10.25 | - | -7.37% | 196,935 |
| Aug 31, 2026 | 11.10 | 11.78 | 10.87 | 11.06 | 11.06 | -1.16% | 1,361,667 |
| Aug 28, 2026 | 11.75 | 11.83 | 11.12 | 11.19 | 11.19 | -4.28% | 1,220,768 |
| Aug 27, 2026 | 11.87 | 11.91 | 11.61 | 11.69 | 11.69 | -2.01% | 1,476,826 |
| Aug 26, 2026 | 12.24 | 12.51 | 11.71 | 11.93 | 11.93 | 0.17% | 2,870,545 |
| Aug 25, 2026 | 11.39 | 11.98 | 11.20 | 11.91 | 11.91 | 5.77% | 1,808,296 |
| Aug 24, 2026 | 11.60 | 11.79 | 11.10 | 11.26 | 11.26 | -0.09% | 2,150,310 |
| Aug 21, 2026 | 10.58 | 11.50 | 10.58 | 11.27 | 11.27 | 9.52% | 3,040,758 |
| Aug 20, 2026 | 10.31 | 10.60 | 10.18 | 10.29 | 10.29 | -2.74% | 1,219,544 |
| Aug 19, 2026 | 10.50 | 10.76 | 10.40 | 10.58 | 10.58 | 4.24% | 1,298,192 |
| Aug 18, 2026 | 10.31 | 10.58 | 9.98 | 10.15 | 10.15 | -4.15% | 1,288,665 |
| Aug 17, 2026 | 10.42 | 10.63 | 10.28 | 10.59 | 10.59 | 1.73% | 1,283,138 |
| Aug 14, 2026 | 10.45 | 10.63 | 10.31 | 10.41 | 10.41 | - | 1,221,408 |
| Aug 13, 2026 | 10.61 | 10.81 | 10.34 | 10.41 | 10.41 | -2.35% | 1,745,197 |
| Aug 12, 2026 | 11.27 | 11.46 | 10.64 | 10.66 | 10.66 | -4.14% | 1,410,362 |
| Aug 11, 2026 | 11.01 | 11.44 | 10.89 | 11.12 | 11.12 | 1.09% | 3,869,589 |
| Aug 10, 2026 | 11.45 | 11.46 | 10.84 | 11.00 | 11.00 | -0.18% | 1,822,428 |
| Aug 7, 2026 | 11.19 | 11.34 | 10.90 | 11.02 | 11.02 | 2.99% | 4,155,951 |
| Aug 6, 2026 | 10.61 | 11.06 | 10.45 | 10.70 | 10.70 | 0.47% | 1,592,309 |
| Aug 5, 2026 | 10.71 | 10.96 | 10.53 | 10.65 | 10.65 | 1.33% | 2,003,249 |
| Aug 4, 2026 | 9.95 | 10.75 | 9.95 | 10.51 | 10.51 | 8.35% | 2,966,911 |
| Aug 3, 2026 | 9.10 | 9.73 | 9.01 | 9.70 | 9.70 | 6.01% | 1,305,765 |
| Jul 31, 2026 | 9.22 | 9.37 | 8.85 | 9.15 | 9.15 | -2.14% | 1,339,980 |
| Jul 30, 2026 | 9.05 | 9.45 | 8.88 | 9.35 | 9.35 | 7.10% | 1,512,535 |
| Jul 29, 2026 | 8.95 | 9.12 | 8.56 | 8.73 | 8.73 | -3.85% | 1,479,537 |
| Jul 28, 2026 | 9.09 | 9.11 | 8.72 | 9.08 | 9.08 | -1.94% | 1,453,534 |
| Jul 27, 2026 | 9.20 | 9.33 | 8.93 | 9.26 | 9.26 | 2.21% | 1,140,284 |
| Jul 24, 2026 | 9.15 | 9.15 | 8.67 | 9.06 | 9.06 | - | 2,019,769 |
| Jul 23, 2026 | 9.00 | 9.26 | 8.82 | 9.06 | 9.06 | -0.88% | 1,721,346 |
| Jul 22, 2026 | 9.25 | 9.62 | 9.12 | 9.14 | 9.14 | -2.66% | 3,192,331 |
| Jul 21, 2026 | 8.34 | 9.48 | 8.25 | 9.39 | 9.39 | 16.21% | 4,139,800 |
| Jul 20, 2026 | 8.13 | 8.17 | 7.86 | 8.08 | 8.08 | -0.62% | 2,285,983 |
| Jul 17, 2026 | 8.00 | 8.22 | 7.90 | 8.13 | 8.13 | -1.57% | 2,503,566 |
| Jul 16, 2026 | 8.50 | 8.54 | 8.00 | 8.26 | 8.26 | -4.51% | 2,335,560 |
| Jul 15, 2026 | 9.16 | 9.59 | 8.59 | 8.65 | 8.65 | -5.67% | 2,096,507 |
| Jul 14, 2026 | 9.16 | 9.48 | 9.03 | 9.17 | 9.17 | 3.85% | 1,634,455 |
| Jul 13, 2026 | 8.99 | 9.17 | 8.82 | 8.83 | 8.83 | -3.29% | 1,797,369 |
| Jul 10, 2026 | 8.97 | 9.27 | 8.94 | 9.13 | 9.13 | 0.88% | 1,620,267 |
| Jul 9, 2026 | 9.03 | 9.19 | 8.77 | 9.05 | 9.05 | 2.03% | 1,751,794 |
| Jul 8, 2026 | 9.00 | 9.19 | 8.44 | 8.87 | 8.87 | -2.95% | 2,353,001 |
| Jul 7, 2026 | 9.49 | 9.51 | 9.00 | 9.14 | 9.14 | -3.89% | 2,180,821 |
| Jul 6, 2026 | 9.60 | 9.68 | 9.19 | 9.51 | 9.51 | - | 2,059,103 |
| Jul 2, 2026 | 9.72 | 10.15 | 9.32 | 9.51 | 9.51 | 0.96% | 1,605,174 |
| Jul 1, 2026 | 9.56 | 9.90 | 9.37 | 9.42 | 9.42 | -1.98% | 1,699,170 |
| Jun 30, 2026 | 9.30 | 9.90 | 9.30 | 9.61 | 9.61 | 2.56% | 2,270,768 |
| Jun 29, 2026 | 9.22 | 9.41 | 8.94 | 9.37 | 9.37 | 2.07% | 2,349,787 |
| Jun 26, 2026 | 9.21 | 9.48 | 9.11 | 9.18 | 9.18 | -1.82% | 5,125,405 |
| Jun 25, 2026 | 9.74 | 9.75 | 9.15 | 9.35 | 9.35 | -0.43% | 2,146,647 |
| Jun 24, 2026 | 10.00 | 10.01 | 9.31 | 9.39 | 9.39 | -6.75% | 4,004,326 |
| Jun 23, 2026 | 10.83 | 11.07 | 10.07 | 10.07 | 10.07 | -9.44% | 2,601,655 |