Ivanhoe Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.85	19.24	16.56	17.09	17.09	-14.21%	2,879,748
Jan 29, 2026	21.08	21.55	18.74	19.92	19.92	2.47%	2,721,128
Jan 28, 2026	19.89	20.04	18.87	19.44	19.44	0.62%	1,390,985
Jan 27, 2026	19.03	19.94	18.65	19.32	19.32	2.17%	1,694,535
Jan 26, 2026	21.15	21.20	18.48	18.91	18.91	-4.78%	2,680,515
Jan 23, 2026	19.22	20.01	18.95	19.86	19.86	3.92%	2,215,196
Jan 22, 2026	18.21	19.37	18.15	19.11	19.11	6.46%	3,056,219
Jan 21, 2026	18.49	18.70	17.46	17.95	17.95	-0.17%	1,143,974
Jan 20, 2026	17.40	18.44	17.15	17.98	17.98	2.74%	2,357,201
Jan 16, 2026	17.61	17.78	17.10	17.50	17.50	-1.74%	1,800,288
Jan 15, 2026	17.94	18.19	17.34	17.81	17.81	-1.82%	2,180,003
Jan 14, 2026	17.40	18.58	17.37	18.14	18.14	4.49%	1,924,324
Jan 13, 2026	18.37	18.47	16.96	17.36	17.36	-3.61%	1,775,146
Jan 12, 2026	17.30	18.22	17.15	18.01	18.01	7.52%	1,977,986
Jan 9, 2026	16.71	17.25	16.51	16.75	16.75	1.58%	1,323,527
Jan 8, 2026	16.40	16.54	15.55	16.49	16.49	-1.02%	1,407,857
Jan 7, 2026	16.52	17.46	16.23	16.66	16.66	-1.71%	2,056,548
Jan 6, 2026	16.44	17.03	16.20	16.95	16.95	4.82%	2,164,339
Jan 5, 2026	17.00	17.15	16.02	16.17	16.17	-1.10%	1,903,177
Jan 2, 2026	15.83	16.86	15.83	16.35	16.35	2.32%	881,335
Dec 31, 2025	15.98	16.18	15.72	15.98	15.98	-0.99%	1,777,003
Dec 30, 2025	16.40	16.40	15.76	16.14	16.14	0.50%	1,364,630
Dec 29, 2025	16.30	16.71	15.90	16.06	16.06	-4.69%	2,005,678
Dec 26, 2025	17.12	17.18	16.64	16.85	16.85	0.66%	1,298,725
Dec 24, 2025	16.56	17.03	16.40	16.74	16.74	1.76%	1,165,938
Dec 23, 2025	16.04	16.65	16.00	16.45	16.45	1.73%	1,099,136
Dec 22, 2025	16.00	16.51	16.00	16.17	16.17	3.92%	1,098,302
Dec 19, 2025	14.51	15.88	14.34	15.56	15.56	7.61%	5,139,864
Dec 18, 2025	14.17	14.67	14.15	14.46	14.46	3.73%	927,339
Dec 17, 2025	14.51	14.64	13.87	13.94	13.94	-2.31%	1,126,919
Dec 16, 2025	14.89	15.18	14.19	14.27	14.27	-5.18%	1,615,708
Dec 15, 2025	15.15	15.30	14.82	15.05	15.05	1.14%	1,469,849
Dec 12, 2025	15.85	15.95	14.58	14.88	14.88	-6.47%	1,396,717
Dec 11, 2025	15.41	16.10	15.32	15.91	15.91	3.11%	1,754,178
Dec 10, 2025	15.44	15.67	14.79	15.43	15.43	0.13%	1,260,996
Dec 9, 2025	14.75	15.65	14.63	15.41	15.41	4.26%	1,409,385
Dec 8, 2025	14.97	15.00	14.48	14.78	14.78	-0.87%	1,139,211
Dec 5, 2025	15.62	16.14	14.68	14.91	14.91	-2.42%	3,076,518
Dec 4, 2025	14.71	15.35	14.27	15.28	15.28	2.76%	2,193,093
Dec 3, 2025	14.09	15.23	13.77	14.87	14.87	12.82%	4,274,890
Dec 2, 2025	12.84	13.34	12.25	13.18	13.18	2.65%	1,910,416
Dec 1, 2025	13.86	14.09	12.66	12.84	12.84	-10.27%	2,858,931
Nov 28, 2025	13.03	14.69	13.02	14.31	14.31	10.42%	2,133,533
Nov 26, 2025	12.57	13.08	12.48	12.96	12.96	4.10%	2,514,626
Nov 25, 2025	12.20	12.92	12.14	12.45	12.45	2.22%	1,704,690
Nov 24, 2025	12.19	12.35	11.80	12.18	12.18	4.37%	2,373,790
Nov 21, 2025	12.00	12.11	11.05	11.67	11.67	-3.95%	4,481,823
Nov 20, 2025	13.05	13.20	12.07	12.15	12.15	-4.78%	1,760,141
Nov 19, 2025	12.09	13.21	12.06	12.76	12.76	7.14%	1,678,291
Nov 18, 2025	12.19	12.31	11.91	11.91	11.91	-2.46%	1,344,965