Ivanhoe Electric Inc. (IE)
AMEX: IE
· Real-Time Price · USD
11.74
-0.25 (-2.09%)
At close: Sep 29, 2025, 3:59 PM
11.69
-0.47%
After-hours: Sep 29, 2025, 07:43 PM EDT
IE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.47 | 12.18 | 11.35 | 11.99 | 11.99 | 4.53% | 2,485,882 |
| Sep 25, 2025 | 10.64 | 11.49 | 10.32 | 11.47 | 11.47 | 5.81% | 2,722,600 |
| Sep 24, 2025 | 10.50 | 11.18 | 10.32 | 10.84 | 10.84 | 7.86% | 2,779,947 |
| Sep 23, 2025 | 9.50 | 10.39 | 9.50 | 10.05 | 10.05 | 6.35% | 2,323,249 |
| Sep 22, 2025 | 9.47 | 9.69 | 9.37 | 9.45 | 9.45 | -0.53% | 1,373,961 |
| Sep 19, 2025 | 9.52 | 9.63 | 9.30 | 9.50 | 9.50 | 2.04% | 3,674,400 |
| Sep 18, 2025 | 8.96 | 9.50 | 8.93 | 9.31 | 9.31 | 3.22% | 1,067,313 |
| Sep 17, 2025 | 9.10 | 9.28 | 8.83 | 9.02 | 9.02 | -0.99% | 2,108,256 |
| Sep 16, 2025 | 9.03 | 9.20 | 8.88 | 9.11 | 9.11 | 1.79% | 1,734,887 |
| Sep 15, 2025 | 8.61 | 9.02 | 8.56 | 8.95 | 8.95 | 4.56% | 1,243,769 |
| Sep 12, 2025 | 8.82 | 8.88 | 8.55 | 8.56 | 8.56 | -3.06% | 871,844 |
| Sep 11, 2025 | 8.80 | 9.02 | 8.77 | 8.83 | 8.83 | 0.46% | 683,034 |
| Sep 10, 2025 | 8.93 | 9.24 | 8.79 | 8.79 | 8.79 | -1.24% | 1,318,520 |
| Sep 9, 2025 | 8.85 | 8.96 | 8.70 | 8.90 | 8.90 | 0.34% | 1,480,455 |
| Sep 8, 2025 | 8.89 | 8.98 | 8.77 | 8.87 | 8.87 | -0.56% | 765,411 |
| Sep 5, 2025 | 8.95 | 9.21 | 8.84 | 8.92 | 8.92 | 0.56% | 779,900 |
| 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 |