Ivanhoe Electric Inc. IE
AMEX · United States · Non-Energy Minerals
$9.79-0.13 (-1.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.77 | -1.56% | $9.92 | $9.94 | $9.69 | 432.51K |
| 2026-09-30 | $9.92 | -6.77% | $10.79 | $10.95 | $9.92 | 2.17M |
| 2026-09-29 | $10.64 | 0.00% | $10.82 | $10.88 | $10.25 | 2.12M |
| 2026-09-28 | $10.64 | +0.76% | $10.10 | $10.75 | $10.10 | 2.95M |
| 2026-09-25 | $10.56 | +5.71% | $10.08 | $10.63 | $9.95 | 2.08M |
| 2026-09-24 | $9.99 | -3.94% | $10.19 | $10.29 | $9.77 | 1.79M |
| 2026-09-23 | $10.40 | -3.17% | $10.44 | $10.69 | $10.01 | 3.15M |
| 2026-09-22 | $10.74 | +9.04% | $9.93 | $10.78 | $9.83 | 2.08M |
| 2026-09-21 | $9.85 | +3.58% | $9.65 | $9.95 | $9.47 | 1.64M |
| 2026-09-18 | $9.51 | +0.32% | $9.55 | $9.66 | $9.34 | 4.54M |
| 2026-09-17 | $9.48 | +6.04% | $9.32 | $9.66 | $9.16 | 2.41M |
| 2026-09-16 | $8.94 | -3.77% | $9.40 | $9.55 | $8.71 | 2.02M |
| 2026-09-15 | $9.29 | -3.83% | $9.63 | $9.69 | $9.22 | 1.51M |
| 2026-09-14 | $9.66 | -7.12% | $10.08 | $10.16 | $9.57 | 3.27M |
| 2026-09-11 | $10.40 | +0.48% | $10.70 | $11.15 | $10.40 | 2.65M |
| 2026-09-10 | $10.35 | -5.05% | $10.26 | $10.56 | $9.98 | 4.02M |
| 2026-09-09 | $10.90 | -1.27% | $11.10 | $11.34 | $10.70 | 1.76M |
| 2026-09-08 | $11.04 | +10.51% | $10.17 | $11.31 | $10.17 | 2.34M |
| 2026-09-04 | $9.99 | +1.63% | $9.64 | $10.07 | $9.64 | 1.41M |
| 2026-09-03 | $9.83 | -2.58% | $10.33 | $10.47 | $9.67 | 1.94M |
| 2026-09-02 | $10.09 | +0.60% | $10.18 | $10.57 | $10.04 | 1.56M |
| 2026-09-01 | $10.03 | -9.31% | $10.55 | $10.75 | $9.95 | 2.25M |
| 2026-08-31 | $11.06 | -1.16% | $11.10 | $11.78 | $10.86 | 1.37M |
| 2026-08-28 | $11.19 | -4.28% | $11.75 | $11.83 | $11.12 | 1.22M |
| 2026-08-27 | $11.69 | -2.01% | $11.87 | $11.91 | $11.61 | 1.48M |
| 2026-08-26 | $11.93 | +0.17% | $12.24 | $12.51 | $11.71 | 2.88M |
| 2026-08-25 | $11.91 | +5.77% | $11.39 | $11.98 | $11.19 | 1.95M |
| 2026-08-24 | $11.26 | -0.09% | $11.60 | $11.79 | $11.10 | 2.16M |
| 2026-08-21 | $11.27 | +9.52% | $10.58 | $11.50 | $10.58 | 3.04M |
| 2026-08-20 | $10.29 | -2.74% | $10.31 | $10.60 | $10.18 | 1.22M |
| 2026-08-19 | $10.58 | +4.24% | $10.50 | $10.76 | $10.40 | 1.30M |
| 2026-08-18 | $10.15 | -4.15% | $10.31 | $10.58 | $9.98 | 1.29M |
| 2026-08-17 | $10.59 | +1.73% | $10.42 | $10.63 | $10.28 | 1.28M |
| 2026-08-14 | $10.41 | 0.00% | $10.45 | $10.63 | $10.31 | 1.22M |
| 2026-08-13 | $10.41 | -2.35% | $10.61 | $10.81 | $10.34 | 1.75M |
| 2026-08-12 | $10.66 | -4.14% | $11.27 | $11.46 | $10.64 | 1.41M |
| 2026-08-11 | $11.12 | +1.09% | $11.01 | $11.44 | $10.89 | 3.87M |
| 2026-08-10 | $11.00 | -0.18% | $11.45 | $11.46 | $10.84 | 1.83M |
| 2026-08-07 | $11.02 | +2.99% | $11.19 | $11.34 | $10.90 | 4.16M |
| 2026-08-06 | $10.70 | +0.47% | $10.60 | $11.06 | $10.45 | 1.69M |
| 2026-08-05 | $10.65 | +1.33% | $10.71 | $10.95 | $10.52 | 2.03M |
| 2026-08-04 | $10.51 | +8.35% | $9.95 | $10.75 | $9.95 | 3.03M |
| 2026-08-03 | $9.70 | +6.01% | $9.10 | $9.73 | $9.01 | 1.31M |
| 2026-07-31 | $9.15 | -2.14% | $9.22 | $9.37 | $8.85 | 1.34M |
| 2026-07-30 | $9.35 | +7.10% | $9.05 | $9.45 | $8.88 | 1.51M |
| 2026-07-29 | $8.73 | -3.85% | $8.95 | $9.11 | $8.56 | 1.48M |
| 2026-07-28 | $9.08 | -1.94% | $9.09 | $9.11 | $8.72 | 1.46M |
| 2026-07-27 | $9.26 | +2.21% | $9.20 | $9.33 | $8.93 | 1.14M |
| 2026-07-24 | $9.06 | 0.00% | $9.15 | $9.15 | $8.67 | 2.02M |
| 2026-07-23 | $9.06 | -0.88% | $9.00 | $9.26 | $8.81 | 1.72M |
| 2026-07-22 | $9.14 | -2.66% | $9.25 | $9.62 | $9.12 | 3.19M |
| 2026-07-21 | $9.39 | +16.21% | $8.34 | $9.48 | $8.25 | 4.14M |
| 2026-07-20 | $8.08 | -0.62% | $8.13 | $8.17 | $7.86 | 2.29M |
| 2026-07-17 | $8.13 | -1.57% | $8.00 | $8.22 | $7.90 | 2.50M |
| 2026-07-16 | $8.26 | -4.51% | $8.50 | $8.53 | $8.00 | 2.34M |
| 2026-07-15 | $8.65 | -5.67% | $9.16 | $9.59 | $8.59 | 2.10M |
| 2026-07-14 | $9.17 | +3.85% | $9.16 | $9.48 | $9.02 | 1.63M |
| 2026-07-13 | $8.83 | -3.29% | $8.99 | $9.17 | $8.81 | 1.80M |
| 2026-07-10 | $9.13 | +0.88% | $8.97 | $9.27 | $8.94 | 1.62M |
| 2026-07-09 | $9.05 | +2.03% | $9.02 | $9.19 | $8.77 | 1.75M |
| 2026-07-08 | $8.87 | -2.95% | $9.00 | $9.19 | $8.44 | 2.36M |
| 2026-07-07 | $9.14 | -3.89% | $9.49 | $9.51 | $9.00 | 2.19M |
| 2026-07-06 | $9.51 | 0.00% | $9.60 | $9.68 | $9.19 | 2.06M |
| 2026-07-02 | $9.51 | +0.96% | $9.72 | $10.15 | $9.32 | 1.61M |
| 2026-07-01 | $9.42 | -1.98% | $9.56 | $9.90 | $9.36 | 1.86M |
| 2026-06-30 | $9.61 | +2.56% | $9.30 | $9.90 | $9.30 | 2.28M |
| 2026-06-29 | $9.37 | +2.07% | $9.22 | $9.40 | $8.94 | 2.37M |
| 2026-06-26 | $9.18 | -1.82% | $9.21 | $9.48 | $9.11 | 5.62M |
| 2026-06-25 | $9.35 | -0.43% | $9.74 | $9.75 | $9.15 | 2.16M |
| 2026-06-24 | $9.39 | -6.75% | $10.00 | $10.01 | $9.31 | 4.10M |
| 2026-06-23 | $10.07 | -9.44% | $10.83 | $11.07 | $10.07 | 2.61M |
| 2026-06-22 | $11.12 | -2.46% | $11.35 | $11.59 | $11.08 | 1.79M |
| 2026-06-18 | $11.40 | -0.44% | $11.56 | $11.80 | $10.91 | 5.32M |
| 2026-06-17 | $11.45 | -0.69% | $11.53 | $12.25 | $11.35 | 2.34M |
| 2026-06-16 | $11.53 | +1.23% | $11.49 | $11.89 | $11.39 | 2.11M |
| 2026-06-15 | $11.39 | +3.26% | $11.75 | $12.18 | $11.33 | 2.60M |
| 2026-06-12 | $11.03 | +1.94% | $10.98 | $11.39 | $10.93 | 2.23M |
| 2026-06-11 | $10.82 | +6.92% | $10.27 | $10.88 | $10.13 | 1.94M |
| 2026-06-10 | $10.12 | -6.12% | $10.33 | $10.78 | $10.00 | 2.94M |
| 2026-06-09 | $10.78 | -4.43% | $11.50 | $11.59 | $10.46 | 2.45M |
| 2026-06-08 | $11.28 | -1.83% | $11.70 | $11.81 | $11.16 | 1.95M |
| 2026-06-05 | $11.49 | -14.64% | $13.06 | $13.31 | $11.38 | 2.37M |
| 2026-06-04 | $13.46 | +0.75% | $13.34 | $13.88 | $13.25 | 1.38M |
| 2026-06-03 | $13.36 | -6.31% | $14.01 | $14.11 | $13.35 | 1.69M |
| 2026-06-02 | $14.26 | +4.16% | $13.54 | $14.58 | $13.53 | 2.05M |
| 2026-06-01 | $13.69 | +1.71% | $13.21 | $13.80 | $12.97 | 2.15M |
| 2026-05-29 | $13.46 | -1.90% | $13.77 | $13.77 | $12.78 | 3.24M |
| 2026-05-28 | $13.72 | +5.21% | $12.91 | $13.79 | $12.70 | 1.78M |
| 2026-05-27 | $13.04 | +0.23% | $12.89 | $13.21 | $12.70 | 964.40K |
| 2026-05-26 | $13.01 | +10.25% | $12.31 | $13.04 | $12.20 | 2.39M |