Ivanhoe Electric Inc. (IE)
6.49
1.44 (28.51%)
At close: Apr 15, 2025, 3:59 PM
6.55
0.92%
After-hours: Apr 15, 2025, 07:53 PM EDT
Ivanhoe Electric Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 5.40 | 5.43 | 5.48 | 5.51 | 5.04 | 5.07 | 5.05 | 5.08 | -5.78% | 1,043,474 |
| Apr 11, 2025 | 5.06 | 5.06 | 5.51 | 5.51 | 5.04 | 5.04 | 5.36 | 5.36 | 7.20% | 692,800 |
| Apr 10, 2025 | 5.44 | 5.44 | 5.56 | 5.56 | 4.93 | 4.93 | 5.00 | 5.00 | -11.03% | 1,136,938 |
| Apr 9, 2025 | 4.89 | 4.89 | 5.65 | 5.65 | 4.72 | 4.72 | 5.62 | 5.62 | 16.84% | 1,796,778 |
| Apr 8, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 4.65 | 4.65 | 4.81 | 4.81 | -6.96% | 1,740,249 |
| Apr 7, 2025 | 4.70 | 4.70 | 5.40 | 5.40 | 4.53 | 4.53 | 5.17 | 5.17 | 9.07% | 1,061,100 |
| Apr 4, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 4.50 | 4.50 | 4.74 | 4.74 | -10.40% | 1,188,216 |
| Apr 3, 2025 | 5.41 | 5.41 | 5.49 | 5.49 | 5.15 | 5.15 | 5.29 | 5.29 | -8.00% | 655,800 |
| Apr 2, 2025 | 5.57 | 5.57 | 5.81 | 5.81 | 5.57 | 5.57 | 5.75 | 5.75 | 1.59% | 617,744 |
| Apr 1, 2025 | 5.72 | 5.72 | 5.87 | 5.87 | 5.42 | 5.42 | 5.66 | 5.66 | -2.58% | 737,964 |
| Mar 31, 2025 | 6.24 | 6.24 | 6.29 | 6.29 | 5.80 | 5.80 | 5.81 | 5.81 | -8.36% | 871,300 |
| Mar 28, 2025 | 6.74 | 6.74 | 6.77 | 6.77 | 6.23 | 6.23 | 6.34 | 6.34 | -6.90% | 901,000 |
| Mar 27, 2025 | 6.87 | 6.87 | 7.01 | 7.01 | 6.60 | 6.60 | 6.81 | 6.81 | -1.16% | 699,900 |
| Mar 26, 2025 | 6.86 | 6.86 | 6.97 | 6.97 | 6.63 | 6.63 | 6.89 | 6.89 | 1.32% | 953,500 |
| Mar 25, 2025 | 6.80 | 6.80 | 7.01 | 7.01 | 6.78 | 6.78 | 6.80 | 6.80 | 0.59% | 552,478 |
| Mar 24, 2025 | 7.12 | 7.12 | 7.49 | 7.49 | 6.65 | 6.65 | 6.76 | 6.76 | -3.15% | 1,408,965 |
| Mar 21, 2025 | 6.29 | 6.29 | 7.03 | 7.03 | 6.27 | 6.27 | 6.98 | 6.98 | 10.27% | 1,841,032 |
| Mar 20, 2025 | 6.11 | 6.11 | 6.50 | 6.50 | 6.11 | 6.11 | 6.33 | 6.33 | 0.96% | 563,100 |
| Mar 19, 2025 | 6.19 | 6.19 | 6.38 | 6.38 | 6.11 | 6.11 | 6.27 | 6.27 | 1.13% | 700,401 |
| Mar 18, 2025 | 6.27 | 6.27 | 6.36 | 6.36 | 6.11 | 6.11 | 6.20 | 6.20 | -2.52% | 623,742 |
| Mar 17, 2025 | 6.04 | 6.04 | 6.49 | 6.49 | 5.95 | 5.95 | 6.36 | 6.36 | 5.12% | 1,041,303 |
| Mar 14, 2025 | 5.84 | 5.84 | 6.10 | 6.10 | 5.83 | 5.83 | 6.05 | 6.05 | 4.31% | 630,100 |
| Mar 13, 2025 | 5.86 | 5.86 | 6.02 | 6.02 | 5.76 | 5.76 | 5.80 | 5.80 | -0.17% | 757,134 |
| Mar 12, 2025 | 5.74 | 5.74 | 5.89 | 5.89 | 5.66 | 5.66 | 5.81 | 5.81 | 1.75% | 503,418 |
| Mar 11, 2025 | 5.72 | 5.72 | 5.89 | 5.89 | 5.53 | 5.53 | 5.71 | 5.71 | 2.51% | 887,016 |
| Mar 10, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.34 | 5.34 | 5.57 | 5.57 | -3.63% | 897,300 |
| Mar 7, 2025 | 5.81 | 5.81 | 5.90 | 5.90 | 5.52 | 5.52 | 5.78 | 5.78 | -1.03% | 746,400 |
| Mar 6, 2025 | 5.98 | 5.98 | 6.15 | 6.15 | 5.82 | 5.82 | 5.84 | 5.84 | -2.01% | 803,401 |
| Mar 5, 2025 | 5.49 | 5.49 | 6.01 | 6.01 | 5.49 | 5.49 | 5.96 | 5.96 | 10.17% | 1,048,206 |
| Mar 4, 2025 | 5.67 | 5.67 | 5.73 | 5.73 | 5.37 | 5.37 | 5.41 | 5.41 | -5.25% | 900,600 |
| Mar 3, 2025 | 6.31 | 6.31 | 6.36 | 6.36 | 5.58 | 5.58 | 5.71 | 5.71 | -8.05% | 977,041 |
| Feb 28, 2025 | 5.72 | 5.72 | 6.25 | 6.25 | 5.66 | 5.66 | 6.21 | 6.21 | 6.52% | 801,745 |
| Feb 27, 2025 | 6.08 | 6.08 | 6.14 | 6.14 | 5.56 | 5.56 | 5.83 | 5.83 | -4.43% | 996,137 |
| Feb 26, 2025 | 6.02 | 6.02 | 6.17 | 6.17 | 5.94 | 5.94 | 6.10 | 6.10 | 4.10% | 544,700 |
| Feb 25, 2025 | 6.31 | 6.31 | 6.44 | 6.44 | 5.73 | 5.73 | 5.86 | 5.86 | -8.01% | 651,035 |
| Feb 24, 2025 | 6.37 | 6.37 | 6.50 | 6.50 | 6.15 | 6.15 | 6.37 | 6.37 | 0.00% | 982,000 |
| Feb 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.13 | 6.13 | 6.37 | 6.37 | -2.30% | 1,301,100 |
| Feb 20, 2025 | 6.38 | 6.38 | 6.63 | 6.63 | 6.25 | 6.25 | 6.52 | 6.52 | 1.72% | 964,703 |
| Feb 19, 2025 | 6.08 | 6.08 | 6.45 | 6.45 | 5.95 | 5.95 | 6.41 | 6.41 | 3.72% | 615,400 |
| Feb 18, 2025 | 6.30 | 6.30 | 6.47 | 6.47 | 6.04 | 6.04 | 6.18 | 6.18 | -1.12% | 813,773 |
| Feb 14, 2025 | 6.00 | 6.00 | 6.29 | 6.29 | 5.98 | 5.98 | 6.25 | 6.25 | 4.52% | 799,700 |
| Feb 13, 2025 | 6.13 | 6.13 | 6.19 | 6.19 | 5.88 | 5.88 | 5.98 | 5.98 | -3.70% | 833,700 |
| Feb 12, 2025 | 5.95 | 5.95 | 6.30 | 6.30 | 5.82 | 5.82 | 6.21 | 6.21 | 5.08% | 1,756,800 |
| Feb 11, 2025 | 6.12 | 6.12 | 6.14 | 6.14 | 5.84 | 5.84 | 5.91 | 5.91 | -5.14% | 524,439 |
| Feb 10, 2025 | 6.09 | 6.09 | 6.25 | 6.25 | 6.01 | 6.01 | 6.23 | 6.23 | 5.41% | 597,534 |
| Feb 7, 2025 | 5.99 | 5.99 | 6.24 | 6.24 | 5.80 | 5.80 | 5.91 | 5.91 | -0.51% | 569,502 |
| Feb 6, 2025 | 5.94 | 5.94 | 6.09 | 6.09 | 5.86 | 5.86 | 5.94 | 5.94 | 0.68% | 383,636 |
| Feb 5, 2025 | 6.09 | 6.09 | 6.16 | 6.16 | 5.88 | 5.88 | 5.90 | 5.90 | -3.28% | 656,711 |
| Feb 4, 2025 | 5.90 | 5.90 | 6.16 | 6.16 | 5.86 | 5.86 | 6.10 | 6.10 | 2.52% | 488,547 |
| Feb 3, 2025 | 5.90 | 5.90 | 6.01 | 6.01 | 5.76 | 5.76 | 5.95 | 5.95 | 0.51% | 558,000 |