Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
9.25
+0.27 (3.01%)
Aug 22, 2025, 4:00 PM - Market closed
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.96 | 9.40 | 8.90 | 9.25 | 9.25 | 3.01% | 1,756,687 |
| Aug 21, 2025 | 9.05 | 9.25 | 8.88 | 8.98 | 8.98 | -0.22% | 865,448 |
| Aug 20, 2025 | 9.27 | 9.38 | 8.88 | 9.00 | 9.00 | -2.91% | 924,462 |
| Aug 19, 2025 | 9.27 | 9.35 | 9.12 | 9.27 | 9.27 | -0.43% | 614,650 |
| Aug 18, 2025 | 9.55 | 9.59 | 9.19 | 9.31 | 9.31 | -3.12% | 697,317 |
| Aug 15, 2025 | 9.91 | 9.92 | 9.58 | 9.61 | 9.61 | -2.73% | 617,792 |
| Aug 14, 2025 | 10.00 | 10.08 | 9.68 | 9.88 | 9.88 | -3.14% | 806,042 |
| Aug 13, 2025 | 10.13 | 10.26 | 9.81 | 10.20 | 10.20 | 1.59% | 1,008,671 |
| Aug 12, 2025 | 9.93 | 10.19 | 9.71 | 10.04 | 10.04 | 2.24% | 987,469 |
| Aug 11, 2025 | 10.27 | 10.30 | 9.70 | 9.82 | 9.82 | -3.16% | 763,493 |
| Aug 8, 2025 | 9.80 | 10.37 | 9.75 | 10.14 | 10.14 | 4.11% | 1,139,562 |
| Aug 7, 2025 | 9.71 | 9.81 | 9.50 | 9.74 | 9.74 | 1.67% | 778,819 |
| Aug 6, 2025 | 9.64 | 9.83 | 9.58 | 9.58 | 9.58 | -1.44% | 659,510 |
| Aug 5, 2025 | 9.75 | 9.84 | 9.56 | 9.72 | 9.72 | -1.42% | 1,194,141 |
| Aug 4, 2025 | 9.66 | 10.05 | 9.66 | 9.86 | 9.86 | 2.82% | 990,359 |
| Aug 1, 2025 | 9.49 | 9.67 | 9.25 | 9.59 | 9.59 | 0.31% | 943,852 |
| Jul 31, 2025 | 9.25 | 9.67 | 9.02 | 9.56 | 9.56 | 3.35% | 2,322,628 |
| Jul 30, 2025 | 11.02 | 11.20 | 9.22 | 9.25 | 9.25 | -16.67% | 2,753,951 |
| Jul 29, 2025 | 11.72 | 11.73 | 10.79 | 11.10 | 11.10 | -4.31% | 2,025,340 |
| Jul 28, 2025 | 12.76 | 13.25 | 11.11 | 11.60 | 11.60 | -0.26% | 3,260,800 |
| Jul 25, 2025 | 11.56 | 11.73 | 11.32 | 11.63 | 11.63 | 0.87% | 604,879 |
| Jul 24, 2025 | 11.95 | 12.03 | 11.47 | 11.53 | 11.53 | -3.19% | 1,070,776 |
| Jul 23, 2025 | 11.76 | 12.01 | 11.64 | 11.91 | 11.91 | 0.51% | 1,578,718 |
| Jul 22, 2025 | 11.42 | 12.05 | 11.18 | 11.85 | 11.85 | 3.86% | 1,406,587 |
| Jul 21, 2025 | 11.60 | 11.83 | 11.00 | 11.41 | 11.41 | 0.80% | 2,992,860 |
| Jul 18, 2025 | 11.25 | 11.69 | 11.23 | 11.32 | 11.32 | 0.89% | 1,708,760 |
| Jul 17, 2025 | 11.33 | 11.42 | 10.91 | 11.22 | 11.22 | -1.58% | 1,428,527 |
| Jul 16, 2025 | 10.27 | 11.65 | 10.25 | 11.40 | 11.40 | 11.98% | 3,509,143 |
| Jul 15, 2025 | 10.20 | 10.41 | 10.11 | 10.18 | 10.18 | 1.80% | 2,532,237 |
| Jul 14, 2025 | 10.43 | 10.44 | 9.98 | 10.00 | 10.00 | -3.75% | 1,810,124 |
| Jul 11, 2025 | 10.27 | 10.50 | 10.07 | 10.39 | 10.39 | 1.37% | 1,653,990 |
| Jul 10, 2025 | 9.77 | 10.52 | 9.77 | 10.25 | 10.25 | 6.88% | 2,081,966 |
| Jul 9, 2025 | 10.00 | 10.00 | 9.43 | 9.59 | 9.59 | -1.64% | 1,718,982 |
| Jul 8, 2025 | 9.37 | 9.98 | 9.06 | 9.75 | 9.75 | 5.18% | 1,552,714 |
| Jul 7, 2025 | 9.25 | 9.32 | 8.91 | 9.27 | 9.27 | -0.96% | 757,609 |
| Jul 3, 2025 | 9.14 | 9.45 | 9.14 | 9.36 | 9.36 | 1.30% | 389,987 |
| Jul 2, 2025 | 9.09 | 9.40 | 9.06 | 9.24 | 9.24 | 2.44% | 831,214 |
| Jul 1, 2025 | 8.90 | 9.16 | 8.77 | 9.02 | 9.02 | -0.55% | 539,958 |
| Jun 30, 2025 | 9.94 | 9.94 | 8.88 | 9.07 | 9.07 | -6.01% | 976,474 |
| Jun 27, 2025 | 9.88 | 9.96 | 9.49 | 9.65 | 9.65 | -2.62% | 2,324,625 |
| Jun 26, 2025 | 9.39 | 10.00 | 9.30 | 9.91 | 9.91 | 8.07% | 1,835,396 |
| Jun 25, 2025 | 8.44 | 9.26 | 8.41 | 9.17 | 9.17 | 8.65% | 1,637,452 |
| Jun 24, 2025 | 8.34 | 8.47 | 8.20 | 8.44 | 8.44 | 2.43% | 644,635 |
| Jun 23, 2025 | 7.97 | 8.31 | 7.84 | 8.24 | 8.24 | 4.83% | 1,103,678 |
| Jun 20, 2025 | 8.57 | 8.59 | 7.72 | 7.86 | 7.86 | -7.75% | 904,645 |
| Jun 18, 2025 | 8.01 | 8.55 | 7.94 | 8.52 | 8.52 | 5.97% | 681,916 |
| Jun 17, 2025 | 8.09 | 8.18 | 7.95 | 8.04 | 8.04 | -0.74% | 845,343 |
| Jun 16, 2025 | 7.79 | 8.29 | 7.79 | 8.10 | 8.10 | 2.40% | 569,400 |
| Jun 13, 2025 | 7.91 | 8.12 | 7.78 | 7.91 | 7.91 | -1.37% | 367,177 |
| Jun 12, 2025 | 8.13 | 8.19 | 7.94 | 8.02 | 8.02 | -2.08% | 447,651 |