Ivanhoe Electric Inc. (IE)
AMEX: IE
· Real-Time Price · USD
9.89
-0.31 (-3.04%)
At close: Aug 14, 2025, 3:59 PM
9.74
-1.52%
Pre-market: Aug 15, 2025, 06:00 AM EDT
IE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.00 | 10.08 | 9.68 | 9.88 | 9.88 | -3.14% | 688,936 |
| 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 |
| Aug 7, 2025 | 9.71 | 9.81 | 9.50 | 9.74 | 9.74 | 1.67% | 778,819 |
| Aug 6, 2025 | 9.64 | 9.83 | 9.58 | 9.58 | 9.58 | -1.44% | 659,510 |
| Aug 5, 2025 | 9.75 | 9.84 | 9.56 | 9.72 | 9.72 | -1.42% | 1,194,141 |
| Aug 4, 2025 | 9.66 | 10.05 | 9.66 | 9.86 | 9.86 | 2.82% | 990,400 |
| Aug 1, 2025 | 9.49 | 9.67 | 9.25 | 9.59 | 9.59 | 0.31% | 943,900 |
| Jul 31, 2025 | 9.25 | 9.66 | 9.02 | 9.56 | 9.56 | 3.35% | 2,322,628 |
| Jul 30, 2025 | 11.02 | 11.19 | 9.22 | 9.25 | 9.25 | -16.67% | 2,754,000 |
| Jul 29, 2025 | 11.72 | 11.73 | 10.79 | 11.10 | 11.10 | -4.31% | 2,025,340 |
| Jul 28, 2025 | 12.76 | 13.25 | 11.11 | 11.60 | 11.60 | -0.26% | 3,260,800 |
| Jul 25, 2025 | 11.56 | 11.73 | 11.32 | 11.63 | 11.63 | 0.87% | 604,879 |
| Jul 24, 2025 | 11.95 | 12.03 | 11.47 | 11.53 | 11.53 | -3.19% | 1,070,800 |
| Jul 23, 2025 | 11.76 | 12.01 | 11.64 | 11.91 | 11.91 | 0.51% | 1,578,718 |
| Jul 22, 2025 | 11.42 | 12.05 | 11.18 | 11.85 | 11.85 | 3.86% | 1,406,600 |
| Jul 21, 2025 | 11.60 | 11.83 | 11.00 | 11.41 | 11.41 | 0.80% | 2,992,860 |
| Jul 18, 2025 | 11.25 | 11.69 | 11.23 | 11.32 | 11.32 | 0.89% | 1,708,800 |