Ivanhoe Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	10.02	10.21	9.97	10.21	-	5.26%	64,956
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
Jun 22, 2026	11.35	11.59	11.08	11.12	11.12	-2.46%	1,793,669
Jun 18, 2026	11.56	11.80	10.91	11.40	11.40	-0.44%	5,316,376
Jun 17, 2026	11.53	12.25	11.35	11.45	11.45	-0.69%	2,339,411
Jun 16, 2026	11.49	11.89	11.39	11.53	11.53	1.23%	2,094,076
Jun 15, 2026	11.75	12.18	11.33	11.39	11.39	3.26%	2,591,063
Jun 12, 2026	10.98	11.39	10.93	11.03	11.03	1.94%	2,212,136
Jun 11, 2026	10.27	10.88	10.13	10.82	10.82	6.92%	1,890,987
Jun 10, 2026	10.33	10.78	10.00	10.12	10.12	-6.12%	2,939,721
Jun 9, 2026	11.50	11.59	10.46	10.78	10.78	-4.43%	2,428,580
Jun 8, 2026	11.70	11.81	11.16	11.28	11.28	-1.83%	1,874,190
Jun 5, 2026	13.06	13.31	11.38	11.49	11.49	-14.64%	2,345,044
Jun 4, 2026	13.34	13.88	13.25	13.46	13.46	0.75%	1,356,067
Jun 3, 2026	14.01	14.11	13.35	13.36	13.36	-6.31%	1,693,641
Jun 2, 2026	13.54	14.58	13.53	14.26	14.26	4.16%	1,998,629
Jun 1, 2026	13.21	13.80	12.97	13.69	13.69	1.71%	2,148,462
May 29, 2026	13.77	13.77	12.78	13.46	13.46	-1.90%	3,206,040
May 28, 2026	12.91	13.79	12.70	13.72	13.72	5.21%	1,709,620
May 27, 2026	12.89	13.21	12.70	13.04	13.04	0.23%	944,996
May 26, 2026	12.31	13.04	12.20	13.01	13.01	10.25%	2,382,912
May 22, 2026	12.26	12.41	11.74	11.80	11.80	-3.75%	1,339,627