Ivanhoe Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.62	16.14	14.83	15.15	-	-0.85%	1,883,410
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
Nov 17, 2025	12.75	12.92	12.02	12.21	12.21	-5.13%	1,572,740
Nov 14, 2025	12.23	13.30	12.15	12.87	12.87	-0.69%	1,470,859
Nov 13, 2025	13.30	13.63	12.71	12.96	12.96	-3.43%	2,346,549
Nov 12, 2025	12.86	13.52	12.86	13.42	13.42	5.42%	2,843,486
Nov 11, 2025	13.05	13.25	12.60	12.73	12.73	-3.19%	1,708,985
Nov 10, 2025	12.62	13.38	12.56	13.15	13.15	6.48%	2,536,754
Nov 7, 2025	12.48	12.56	12.06	12.35	12.35	-1.91%	1,946,007
Nov 6, 2025	12.58	13.31	12.40	12.59	12.59	-3.15%	1,895,402
Nov 5, 2025	12.75	13.08	12.59	13.00	13.00	3.26%	1,220,265
Nov 4, 2025	13.18	13.27	12.39	12.59	12.59	-6.25%	1,876,421
Nov 3, 2025	14.48	14.68	13.41	13.43	13.43	-9.20%	2,124,862
Oct 31, 2025	14.20	15.17	14.08	14.79	14.79	2.99%	4,704,746
Oct 30, 2025	14.00	14.54	13.59	14.36	14.36	2.50%	1,687,612
Oct 29, 2025	14.82	14.90	13.88	14.01	14.01	-3.65%	2,039,638
Oct 28, 2025	15.01	15.25	14.46	14.54	14.54	-4.66%	1,855,675
Oct 27, 2025	15.57	15.74	14.56	15.25	15.25	-3.97%	1,892,433
Oct 24, 2025	15.98	16.28	15.78	15.88	15.88	0.13%	1,349,696
Oct 23, 2025	15.19	15.99	15.13	15.86	15.86	3.73%	2,960,715
Oct 22, 2025	15.00	15.76	14.55	15.29	15.29	-2.98%	5,616,335
Oct 21, 2025	16.18	16.45	15.48	15.76	15.76	-5.91%	1,161,091
Oct 20, 2025	15.60	16.85	15.47	16.75	16.75	10.27%	2,045,591
Oct 17, 2025	15.61	15.95	14.78	15.19	15.19	-5.65%	3,335,812
Oct 16, 2025	17.14	17.20	15.88	16.10	16.10	-5.24%	2,872,106
Oct 15, 2025	16.84	17.90	16.45	16.99	16.99	2.10%	3,837,227
Oct 14, 2025	15.95	16.86	15.20	16.64	16.64	4.20%	2,743,445
Oct 13, 2025	15.06	16.05	14.91	15.97	15.97	10.83%	2,791,091
Oct 10, 2025	15.00	15.15	14.21	14.41	14.41	-3.55%	2,999,292
Oct 9, 2025	15.48	16.22	14.27	14.94	14.94	3.39%	4,840,894
Oct 8, 2025	12.96	14.57	12.94	14.45	14.45	12.63%	6,658,619
Oct 7, 2025	12.30	13.46	12.28	12.83	12.83	5.25%	2,801,861
Oct 6, 2025	12.86	12.90	12.13	12.19	12.19	-2.01%	1,491,122
Oct 3, 2025	12.32	12.76	12.17	12.44	12.44	1.30%	1,721,566
Oct 2, 2025	12.46	12.47	12.10	12.28	12.28	0.57%	918,056
Oct 1, 2025	12.41	12.52	12.10	12.21	12.21	-2.71%	1,442,697
Sep 30, 2025	11.30	12.58	11.17	12.55	12.55	6.72%	2,424,631
Sep 29, 2025	12.00	12.20	11.57	11.76	11.76	-1.92%	1,571,979
Sep 26, 2025	11.47	12.18	11.35	11.99	11.99	4.53%	2,485,882