Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
9.59
+0.03 (0.31%)
At close: Aug 1, 2025, 4:00 PM
9.63
+0.04 (0.42%)
After-hours: Aug 1, 2025, 8:00 PM EDT

Ivanhoe Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20259.499.679.259.599.590.31%943,852
Jul 31, 20259.259.679.029.569.563.35%2,322,628
Jul 30, 202511.0211.209.229.259.25-16.67%2,753,951
Jul 29, 202511.7211.7310.7911.1011.10-4.31%2,025,340
Jul 28, 202512.7613.2511.1111.6011.60-0.26%3,260,800
Jul 25, 202511.5611.7311.3211.6311.630.87%604,879
Jul 24, 202511.9512.0311.4711.5311.53-3.19%1,070,776
Jul 23, 202511.7612.0111.6411.9111.910.51%1,578,718
Jul 22, 202511.4212.0511.1811.8511.853.86%1,406,587
Jul 21, 202511.6011.8311.0011.4111.410.80%2,992,860
Jul 18, 202511.2511.6911.2311.3211.320.89%1,708,760
Jul 17, 202511.3311.4210.9111.2211.22-1.58%1,428,527
Jul 16, 202510.2711.6510.2511.4011.4011.98%3,509,143
Jul 15, 202510.2010.4110.1110.1810.181.80%2,532,237
Jul 14, 202510.4310.449.9810.0010.00-3.75%1,810,124
Jul 11, 202510.2710.5010.0710.3910.391.37%1,653,990
Jul 10, 20259.7710.529.7710.2510.256.88%2,081,966
Jul 9, 202510.0010.009.439.599.59-1.64%1,718,982
Jul 8, 20259.379.989.069.759.755.18%1,552,714
Jul 7, 20259.259.328.919.279.27-0.96%757,609
Jul 3, 20259.149.459.149.369.361.30%389,987
Jul 2, 20259.099.409.069.249.242.44%831,214
Jul 1, 20258.909.168.779.029.02-0.55%539,958
Jun 30, 20259.949.948.889.079.07-6.01%976,474
Jun 27, 20259.889.969.499.659.65-2.62%2,324,625
Jun 26, 20259.3910.009.309.919.918.07%1,835,396
Jun 25, 20258.449.268.419.179.178.65%1,637,452
Jun 24, 20258.348.478.208.448.442.43%644,635
Jun 23, 20257.978.317.848.248.244.83%1,103,678
Jun 20, 20258.578.597.727.867.86-7.75%904,645
Jun 18, 20258.018.557.948.528.525.97%681,916
Jun 17, 20258.098.187.958.048.04-0.74%845,343
Jun 16, 20257.798.297.798.108.102.40%569,400
Jun 13, 20257.918.127.787.917.91-1.37%367,177
Jun 12, 20258.138.197.948.028.02-2.08%447,651
Jun 11, 20258.188.378.028.198.190.99%536,034
Jun 10, 20258.308.368.028.118.11-1.93%409,114
Jun 9, 20257.978.417.978.278.274.29%560,851
Jun 6, 20257.898.087.787.937.931.67%454,016
Jun 5, 20257.807.997.767.807.801.69%668,396
Jun 4, 20257.908.077.677.677.67-2.29%650,267
Jun 3, 20257.597.867.487.857.853.97%948,647
Jun 2, 20257.487.697.397.557.552.72%953,172
May 30, 20257.267.397.097.357.351.24%1,017,388
May 29, 20257.287.387.217.267.260.28%465,153
May 28, 20257.307.377.147.247.24-1.63%437,683
May 27, 20257.047.467.007.367.366.05%842,928
May 23, 20256.707.026.696.946.943.43%725,612
May 22, 20256.616.836.536.716.710.15%617,884
May 21, 20256.796.896.626.706.70-1.62%410,941