Ivanhoe Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.75	14.20	13.56	13.72	13.72	0.59%	1,605,987
May 6, 2026	13.09	13.79	12.92	13.64	13.64	6.65%	1,376,815
May 5, 2026	12.52	12.87	12.35	12.79	12.79	3.23%	1,422,458
May 4, 2026	12.78	12.97	12.31	12.39	12.39	-5.35%	1,861,254
May 1, 2026	12.68	13.31	12.56	13.09	13.09	2.03%	1,770,421
Apr 30, 2026	12.56	13.09	12.54	12.83	12.83	4.22%	3,350,396
Apr 29, 2026	13.03	13.05	12.16	12.31	12.31	-6.32%	1,939,435
Apr 28, 2026	13.55	14.00	12.99	13.14	13.14	-5.19%	1,597,978
Apr 27, 2026	13.44	13.89	13.41	13.86	13.86	1.61%	1,368,490
Apr 24, 2026	13.82	14.00	13.35	13.64	13.64	0.44%	1,421,851
Apr 23, 2026	14.39	14.98	13.47	13.58	13.58	-10.36%	2,208,689
Apr 22, 2026	14.75	15.26	14.71	15.15	15.15	5.35%	1,555,504
Apr 21, 2026	15.35	15.65	14.34	14.38	14.38	-6.56%	1,833,721
Apr 20, 2026	15.08	15.67	14.71	15.39	15.39	-0.06%	2,602,214
Apr 17, 2026	15.40	15.48	14.98	15.40	15.40	2.87%	2,919,691
Apr 16, 2026	14.74	14.97	14.36	14.97	14.97	1.29%	1,767,005
Apr 15, 2026	14.42	14.81	14.20	14.78	14.78	2.71%	1,676,560
Apr 14, 2026	13.80	14.45	13.70	14.39	14.39	6.59%	2,307,292
Apr 13, 2026	13.18	13.76	13.05	13.50	13.50	0.45%	1,546,901
Apr 10, 2026	13.06	13.94	13.06	13.44	13.44	4.43%	1,990,134
Apr 9, 2026	12.96	13.31	12.54	12.87	12.87	-1.98%	1,591,519
Apr 8, 2026	12.85	13.19	12.72	13.13	13.13	11.18%	3,433,761
Apr 7, 2026	12.04	12.25	11.66	11.81	11.81	-3.43%	1,792,149
Apr 6, 2026	12.06	12.29	11.94	12.23	12.23	0.33%	1,115,874
Apr 2, 2026	11.53	12.40	11.53	12.19	12.19	-0.16%	1,241,036
Apr 1, 2026	12.07	12.52	11.93	12.21	12.21	3.30%	2,188,841
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