Skip to main content
Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
7.23
+0.30 (4.41%)
At close: Dec 20, 2024, 3:51 PM
7.49
+0.27 (3.67%)
After-hours: Dec 20, 2024, 7:14 PM EST

Ivanhoe Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20248.368.898.358.828.8211.08%892,813
Sep 25, 20248.338.467.927.947.94-5.59%605,999
Sep 24, 20247.618.497.588.418.4113.50%1,787,519
Sep 23, 20247.347.437.157.417.412.63%1,080,998
Sep 20, 20247.607.607.157.227.22-5.00%3,600,859
Sep 19, 20247.647.727.377.607.602.84%1,436,250
Sep 18, 20247.417.827.217.397.390.41%1,585,424
Sep 17, 20247.307.527.187.367.360.82%931,570
Sep 16, 20247.888.047.137.307.30-5.81%1,629,030
Sep 13, 20247.737.887.497.757.751.84%586,019
Sep 12, 20246.967.656.967.617.619.81%686,718
Sep 11, 20246.847.096.766.936.931.61%638,822
Sep 10, 20246.686.986.526.826.822.40%1,025,207
Sep 9, 20246.727.446.626.666.66-0.60%1,664,564
Sep 6, 20246.416.756.316.706.703.72%890,574
Sep 5, 20246.556.626.376.466.460.16%488,238
Sep 4, 20246.516.796.446.456.45-1.83%806,084
Sep 3, 20246.877.056.446.576.57-6.94%1,272,827
Aug 30, 20246.987.156.957.067.060.86%467,864
Aug 29, 20247.097.176.997.007.00-0.28%516,444
Aug 28, 20247.057.076.937.027.02-2.77%393,063
Aug 27, 20247.137.287.067.227.220.98%419,161
Aug 26, 20247.147.317.057.157.150.99%425,343
Aug 23, 20246.967.326.947.087.081.43%566,457
Aug 22, 20247.237.306.936.986.98-3.72%876,094
Aug 21, 20246.967.266.957.257.253.87%477,011
Aug 20, 20247.327.456.796.986.98-4.90%985,680
Aug 19, 20247.317.417.157.347.341.38%1,115,816
Aug 16, 20247.507.567.207.247.24-4.36%1,001,261
Aug 15, 20247.367.607.337.577.574.41%586,072
Aug 14, 20247.157.307.017.257.251.54%935,995
Aug 13, 20247.287.387.057.147.14-1.65%803,253
Aug 12, 20247.267.527.007.267.260.28%1,217,511
Aug 9, 20247.187.327.017.247.241.54%793,998
Aug 8, 20247.007.376.857.137.133.33%2,406,566
Aug 7, 20247.397.466.846.906.90-4.17%1,064,306
Aug 6, 20247.227.406.967.207.20-0.41%1,383,730
Aug 5, 20247.897.987.197.237.23-14.74%1,160,900
Aug 2, 20249.029.318.428.488.48-8.82%578,326
Aug 1, 20249.699.759.019.309.30-6.25%641,353