Ivanhoe Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.07	12.52	11.93	12.22	-	3.38%	1,209,608
Mar 31, 2026	10.72	11.87	10.65	11.82	11.82	9.75%	2,554,339
Mar 30, 2026	11.08	11.40	10.62	10.77	10.77	-0.92%	2,209,821
Mar 27, 2026	10.78	11.12	10.63	10.87	10.87	0.65%	2,012,352
Mar 26, 2026	10.75	10.96	10.62	10.80	10.80	-3.23%	3,643,978
Mar 25, 2026	11.69	11.92	10.97	11.16	11.16	0.63%	4,923,846
Mar 24, 2026	11.07	11.29	10.79	11.09	11.09	-1.95%	2,301,085
Mar 23, 2026	11.82	11.90	11.31	11.31	11.31	0.18%	2,103,695
Mar 20, 2026	11.37	11.55	10.91	11.29	11.29	-0.70%	5,582,929
Mar 19, 2026	11.67	11.67	10.78	11.37	11.37	-5.33%	4,423,225
Mar 18, 2026	12.17	12.32	11.77	12.01	12.01	-2.99%	2,667,988
Mar 17, 2026	12.62	12.83	12.25	12.38	12.38	-1.59%	1,425,650
Mar 16, 2026	12.51	12.78	12.38	12.58	12.58	1.94%	1,325,581
Mar 13, 2026	12.93	13.26	12.08	12.34	12.34	-4.49%	2,649,146
Mar 12, 2026	13.64	13.92	12.88	12.92	12.92	-7.85%	1,340,911
Mar 11, 2026	13.64	14.05	13.46	14.02	14.02	1.15%	1,365,476
Mar 10, 2026	13.44	14.31	13.42	13.86	13.86	4.37%	1,468,084
Mar 9, 2026	12.75	13.36	12.32	13.28	13.28	1.14%	2,247,969
Mar 6, 2026	13.25	13.68	12.83	13.13	13.13	-3.74%	2,339,288
Mar 5, 2026	15.32	15.51	13.62	13.64	13.64	-12.90%	2,390,523
Mar 4, 2026	15.75	16.51	15.60	15.66	15.66	0.38%	1,451,866
Mar 3, 2026	15.78	16.34	15.00	15.60	15.60	-7.42%	1,522,497
Mar 2, 2026	16.38	16.94	16.16	16.85	16.85	-1.98%	2,171,883
Feb 27, 2026	16.56	17.23	16.32	17.19	17.19	2.93%	1,987,896
Feb 26, 2026	16.27	16.78	15.97	16.70	16.70	1.77%	1,157,672
Feb 25, 2026	16.49	17.01	16.22	16.41	16.41	0.31%	1,667,936
Feb 24, 2026	15.06	16.41	15.06	16.36	16.36	5.07%	1,648,422
Feb 23, 2026	14.81	15.65	14.61	15.57	15.57	4.36%	2,206,740
Feb 20, 2026	15.32	15.49	14.56	14.92	14.92	-2.86%	2,368,873
Feb 19, 2026	15.15	15.74	15.06	15.36	15.36	-1.41%	1,431,306
Feb 18, 2026	15.53	16.15	15.39	15.58	15.58	0.91%	1,044,983
Feb 17, 2026	15.23	15.53	14.66	15.44	15.44	-2.22%	1,559,826
Feb 13, 2026	15.89	16.83	15.47	15.79	15.79	-1.00%	3,225,279
Feb 12, 2026	17.08	17.57	15.78	15.95	15.95	-8.07%	2,067,233
Feb 11, 2026	18.53	18.90	16.94	17.35	17.35	-3.45%	1,539,118
Feb 10, 2026	17.98	18.34	17.20	17.97	17.97	-0.06%	1,202,353
Feb 9, 2026	17.18	18.27	17.01	17.98	17.98	4.72%	1,266,020
Feb 6, 2026	17.15	17.55	16.91	17.17	17.17	4.25%	1,641,524
Feb 5, 2026	17.99	18.50	16.32	16.47	16.47	-12.72%	1,944,221
Feb 4, 2026	20.44	20.44	17.75	18.87	18.87	-4.89%	2,314,360
Feb 3, 2026	19.60	20.40	18.75	19.84	19.84	7.65%	2,315,315
Feb 2, 2026	17.31	18.80	17.17	18.43	18.43	7.84%	2,482,463
Jan 30, 2026	18.85	19.24	16.56	17.09	17.09	-14.21%	2,879,748
Jan 29, 2026	21.08	21.55	18.74	19.92	19.92	2.47%	2,721,128
Jan 28, 2026	19.89	20.04	18.87	19.44	19.44	0.62%	1,390,985
Jan 27, 2026	19.03	19.94	18.65	19.32	19.32	2.17%	1,694,535
Jan 26, 2026	21.15	21.20	18.48	18.91	18.91	-4.78%	2,680,515
Jan 23, 2026	19.22	20.01	18.95	19.86	19.86	3.92%	2,215,196
Jan 22, 2026	18.21	19.37	18.15	19.11	19.11	6.46%	3,056,219
Jan 21, 2026	18.49	18.70	17.46	17.95	17.95	-0.17%	1,143,974