Ivanhoe Electric Inc. (IE)
6.12
-0.23 (-3.62%)
At close: Jan 28, 2025, 1:51 PM
IE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 6.41 | 6.41 | 6.01 | 6.35 | -0.03 | -0.47% | 592,126 |
| Jan 24, 2025 | 6.31 | 6.58 | 6.24 | 6.38 | 0.12 | 1.92% | 821,600 |
| Jan 23, 2025 | 6.34 | 6.48 | 6.21 | 6.26 | -0.09 | -1.42% | 820,131 |
| Jan 22, 2025 | 6.59 | 6.61 | 6.31 | 6.35 | -0.23 | -3.50% | 597,049 |
| Jan 21, 2025 | 6.88 | 6.88 | 6.54 | 6.58 | -0.13 | -1.94% | 498,437 |
| Jan 17, 2025 | 6.93 | 7.01 | 6.68 | 6.71 | -0.18 | -2.61% | 363,700 |
| Jan 16, 2025 | 6.88 | 7.06 | 6.74 | 6.89 | 0.07 | 1.03% | 542,500 |
| Jan 15, 2025 | 7.01 | 7.01 | 6.74 | 6.82 | -0.01 | -0.15% | 497,307 |
| Jan 14, 2025 | 6.76 | 6.96 | 6.47 | 6.83 | -0.03 | -0.44% | 722,625 |
| Jan 13, 2025 | 7.19 | 7.26 | 6.60 | 6.86 | -0.41 | -5.64% | 674,623 |
| Jan 10, 2025 | 6.94 | 7.34 | 6.89 | 7.27 | 0.29 | 4.15% | 744,470 |
| Jan 8, 2025 | 7.10 | 7.19 | 6.66 | 6.98 | -0.21 | -2.92% | 643,800 |
| Jan 7, 2025 | 7.35 | 7.67 | 7.04 | 7.19 | -0.11 | -1.51% | 525,600 |
| Jan 6, 2025 | 7.95 | 8.19 | 7.19 | 7.30 | -0.69 | -8.64% | 746,013 |
| Jan 3, 2025 | 8.07 | 8.11 | 7.83 | 7.99 | 0.01 | 0.13% | 250,200 |
| Jan 2, 2025 | 7.65 | 8.18 | 7.65 | 7.98 | 0.43 | 5.70% | 384,342 |
| Dec 31, 2024 | 7.64 | 7.81 | 7.52 | 7.55 | -0.08 | -1.05% | 220,313 |
| Dec 30, 2024 | 7.69 | 7.73 | 7.46 | 7.63 | -0.17 | -2.18% | 275,000 |
| Dec 27, 2024 | 7.83 | 8.04 | 7.67 | 7.80 | -0.14 | -1.76% | 330,217 |
| Dec 26, 2024 | 7.69 | 8.02 | 7.57 | 7.94 | 0.14 | 1.79% | 291,900 |
| Dec 24, 2024 | 7.25 | 7.91 | 7.20 | 7.80 | 0.62 | 8.64% | 394,728 |
| Dec 23, 2024 | 7.17 | 7.47 | 7.08 | 7.18 | -0.05 | -0.69% | 292,809 |
| Dec 20, 2024 | 6.89 | 7.26 | 6.89 | 7.23 | 0.31 | 4.48% | 1,343,968 |
| Dec 19, 2024 | 7.21 | 7.33 | 6.79 | 6.92 | -0.15 | -2.12% | 773,500 |
| Dec 18, 2024 | 7.77 | 8.00 | 7.00 | 7.07 | -0.64 | -8.30% | 669,800 |
| Dec 17, 2024 | 7.58 | 7.88 | 7.45 | 7.71 | -0.03 | -0.39% | 427,120 |
| Dec 16, 2024 | 7.65 | 8.00 | 7.49 | 7.74 | 0.04 | 0.52% | 529,026 |
| Dec 13, 2024 | 8.10 | 8.19 | 7.60 | 7.70 | -0.51 | -6.21% | 425,415 |
| Dec 12, 2024 | 8.41 | 8.60 | 8.16 | 8.21 | -0.30 | -3.53% | 344,341 |
| Dec 11, 2024 | 8.59 | 8.84 | 8.51 | 8.51 | 0.01 | 0.12% | 544,345 |
| Dec 10, 2024 | 9.21 | 9.36 | 8.39 | 8.50 | -0.69 | -7.51% | 519,400 |
| Dec 9, 2024 | 8.87 | 9.76 | 8.69 | 9.19 | 0.32 | 3.61% | 433,035 |
| Dec 6, 2024 | 8.93 | 9.00 | 8.70 | 8.87 | 0.02 | 0.23% | 769,100 |
| Dec 5, 2024 | 8.95 | 9.02 | 8.66 | 8.85 | -0.05 | -0.56% | 368,424 |
| Dec 4, 2024 | 9.07 | 9.24 | 8.66 | 8.90 | -0.17 | -1.87% | 762,600 |
| Dec 3, 2024 | 9.41 | 9.41 | 8.96 | 9.07 | -0.21 | -2.26% | 546,417 |
| Dec 2, 2024 | 9.57 | 9.57 | 9.18 | 9.28 | -0.23 | -2.42% | 334,900 |
| Nov 29, 2024 | 9.25 | 9.80 | 9.25 | 9.51 | 0.28 | 3.03% | 281,425 |
| Nov 27, 2024 | 8.76 | 9.23 | 8.71 | 9.23 | 0.49 | 5.61% | 373,900 |
| Nov 26, 2024 | 9.45 | 9.45 | 8.64 | 8.74 | -0.74 | -7.81% | 447,943 |
| Nov 25, 2024 | 9.64 | 9.69 | 9.21 | 9.48 | -0.11 | -1.15% | 718,709 |
| Nov 22, 2024 | 9.56 | 9.72 | 9.35 | 9.59 | 0.11 | 1.16% | 321,000 |
| Nov 21, 2024 | 9.08 | 9.50 | 9.08 | 9.48 | 0.40 | 4.41% | 342,300 |
| Nov 20, 2024 | 9.38 | 9.60 | 8.97 | 9.08 | -0.34 | -3.61% | 357,800 |
| Nov 19, 2024 | 9.19 | 9.49 | 9.13 | 9.42 | 0.29 | 3.18% | 725,400 |
| Nov 18, 2024 | 9.48 | 9.56 | 9.05 | 9.13 | -0.33 | -3.49% | 527,727 |
| Nov 15, 2024 | 10.17 | 10.34 | 9.44 | 9.46 | -0.60 | -5.96% | 2,442,840 |
| Nov 14, 2024 | 10.01 | 10.20 | 9.62 | 10.06 | 0.05 | 0.50% | 647,300 |
| Nov 13, 2024 | 10.59 | 10.74 | 9.93 | 10.01 | -0.49 | -4.67% | 586,431 |
| Nov 12, 2024 | 10.82 | 10.88 | 10.31 | 10.50 | -0.31 | -2.87% | 532,346 |