Ivanhoe Electric Inc. (IE)
AMEX: IE
· Real-Time Price · USD
8.94
0.07 (0.79%)
At close: Sep 05, 2025, 3:59 PM
8.88
-0.67%
After-hours: Sep 05, 2025, 07:26 PM EDT
IE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.95 | 9.21 | 8.84 | 8.92 | 8.92 | 0.56% | 779,009 |
| Sep 4, 2025 | 8.73 | 8.89 | 8.57 | 8.87 | 8.87 | 1.95% | 596,767 |
| Sep 3, 2025 | 8.56 | 9.03 | 8.51 | 8.70 | 8.70 | 0.69% | 809,431 |
| Sep 2, 2025 | 8.68 | 8.80 | 8.50 | 8.64 | 8.64 | -3.14% | 881,924 |
| Aug 29, 2025 | 8.81 | 9.02 | 8.73 | 8.92 | 8.92 | 0.34% | 872,538 |
| Aug 28, 2025 | 8.89 | 9.08 | 8.82 | 8.89 | 8.89 | -0.34% | 916,248 |
| Aug 27, 2025 | 8.96 | 9.08 | 8.79 | 8.92 | 8.92 | -1.00% | 786,726 |
| Aug 26, 2025 | 9.06 | 9.20 | 8.87 | 9.01 | 9.01 | -0.99% | 967,901 |
| Aug 25, 2025 | 9.18 | 9.43 | 9.03 | 9.10 | 9.10 | -1.62% | 684,639 |
| Aug 22, 2025 | 8.96 | 9.40 | 8.90 | 9.25 | 9.25 | 3.01% | 1,756,687 |
| Aug 21, 2025 | 9.05 | 9.25 | 8.88 | 8.98 | 8.98 | -0.22% | 865,448 |
| Aug 20, 2025 | 9.27 | 9.38 | 8.88 | 9.00 | 9.00 | -2.91% | 924,462 |
| Aug 19, 2025 | 9.27 | 9.35 | 9.12 | 9.27 | 9.27 | -0.43% | 614,650 |
| Aug 18, 2025 | 9.55 | 9.59 | 9.19 | 9.31 | 9.31 | -3.12% | 697,317 |
| Aug 15, 2025 | 9.91 | 9.92 | 9.58 | 9.61 | 9.61 | -2.73% | 617,792 |
| Aug 14, 2025 | 10.00 | 10.08 | 9.68 | 9.88 | 9.88 | -3.14% | 806,042 |
| Aug 13, 2025 | 10.13 | 10.26 | 9.81 | 10.20 | 10.20 | 1.59% | 1,008,671 |
| Aug 12, 2025 | 9.93 | 10.19 | 9.71 | 10.04 | 10.04 | 2.24% | 987,469 |
| Aug 11, 2025 | 10.27 | 10.30 | 9.70 | 9.82 | 9.82 | -3.16% | 763,493 |
| Aug 8, 2025 | 9.80 | 10.37 | 9.74 | 10.14 | 10.14 | 4.11% | 1,139,600 |