Ivanhoe Electric Inc. (TSX:IE)
Canada
· Delayed Price · Currency is CAD 20.62
-0.82 (-3.82%)
At close: Dec 5, 2025
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.68 | 22.10 | 20.59 | 21.00 | - | -2.05% | 12,509 |
| Dec 4, 2025 | 20.60 | 21.44 | 20.24 | 21.44 | 21.44 | 4.23% | 15,006 |
| Dec 3, 2025 | 19.54 | 21.19 | 19.28 | 20.57 | 20.57 | 12.77% | 35,720 |
| Dec 2, 2025 | 17.81 | 18.62 | 17.41 | 18.24 | 18.24 | 2.24% | 38,428 |
| Dec 1, 2025 | 19.87 | 19.87 | 17.77 | 17.84 | 17.84 | -12.25% | 39,885 |
| Nov 28, 2025 | 18.88 | 20.69 | 18.50 | 20.33 | 20.33 | 12.94% | 30,464 |
| Nov 27, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.15% | 2,350 |
| Nov 26, 2025 | 17.66 | 18.31 | 17.55 | 18.21 | 18.21 | 1.39% | 31,207 |
| Nov 25, 2025 | 17.50 | 18.52 | 17.18 | 17.96 | 17.96 | 3.52% | 16,542 |
| Nov 24, 2025 | 16.75 | 17.39 | 16.75 | 17.35 | 17.35 | 5.47% | 10,342 |
| Nov 21, 2025 | 16.90 | 16.90 | 15.89 | 16.45 | 16.45 | -3.29% | 22,137 |
| Nov 20, 2025 | 18.16 | 18.42 | 17.01 | 17.01 | 17.01 | -4.81% | 20,138 |
| Nov 19, 2025 | 17.03 | 18.47 | 17.03 | 17.87 | 17.87 | 8.04% | 28,509 |
| Nov 18, 2025 | 17.11 | 17.11 | 16.54 | 16.54 | 16.54 | -4.00% | 3,170 |
| Nov 17, 2025 | 17.54 | 18.13 | 16.91 | 17.23 | 17.23 | -3.26% | 26,740 |
| Nov 14, 2025 | 17.83 | 18.66 | 17.81 | 17.81 | 17.81 | -1.11% | 25,209 |
| Nov 13, 2025 | 19.01 | 19.05 | 17.90 | 18.01 | 18.01 | -4.20% | 46,969 |
| Nov 12, 2025 | 18.19 | 18.89 | 18.19 | 18.80 | 18.80 | 4.79% | 17,341 |
| Nov 11, 2025 | 18.43 | 18.43 | 17.67 | 17.94 | 17.94 | -2.45% | 6,121 |
| Nov 10, 2025 | 17.66 | 18.70 | 17.60 | 18.39 | 18.39 | 5.99% | 6,939 |
| Nov 7, 2025 | 17.38 | 17.66 | 16.54 | 17.35 | 17.35 | -2.58% | 27,398 |
| Nov 6, 2025 | 18.32 | 18.48 | 17.52 | 17.81 | 17.81 | -2.78% | 35,754 |
| Nov 5, 2025 | 17.88 | 18.44 | 17.80 | 18.32 | 18.32 | 3.62% | 11,366 |
| Nov 4, 2025 | 18.00 | 18.64 | 17.50 | 17.68 | 17.68 | -4.43% | 20,266 |
| Nov 3, 2025 | 20.52 | 20.52 | 18.50 | 18.50 | 18.50 | -9.40% | 11,101 |
| Oct 31, 2025 | 19.66 | 21.26 | 19.66 | 20.42 | 20.42 | 3.18% | 43,838 |
| Oct 30, 2025 | 19.32 | 20.32 | 19.31 | 19.79 | 19.79 | 3.56% | 18,969 |
| Oct 29, 2025 | 20.36 | 20.36 | 19.11 | 19.11 | 19.11 | -5.40% | 27,189 |
| Oct 28, 2025 | 20.99 | 21.33 | 20.10 | 20.20 | 20.20 | -3.72% | 15,920 |
| Oct 27, 2025 | 21.85 | 21.85 | 20.45 | 20.98 | 20.98 | -5.67% | 26,177 |
| Oct 24, 2025 | 22.68 | 22.76 | 22.14 | 22.24 | 22.24 | 1.18% | 16,784 |
| Oct 23, 2025 | 21.15 | 22.32 | 21.15 | 21.98 | 21.98 | 4.17% | 33,465 |
| Oct 22, 2025 | 20.82 | 22.00 | 20.38 | 21.10 | 21.10 | -5.13% | 33,937 |
| Oct 21, 2025 | 22.73 | 22.73 | 21.82 | 22.24 | 22.24 | -5.76% | 17,016 |
| Oct 20, 2025 | 21.49 | 23.64 | 21.49 | 23.60 | 23.60 | 8.86% | 24,449 |
| Oct 17, 2025 | 22.06 | 22.06 | 21.10 | 21.68 | 21.68 | -2.56% | 14,668 |
| Oct 16, 2025 | 23.51 | 24.03 | 22.25 | 22.25 | 22.25 | -5.32% | 51,712 |
| Oct 15, 2025 | 23.31 | 25.08 | 23.25 | 23.50 | 23.50 | 1.51% | 65,941 |
| Oct 14, 2025 | 21.00 | 23.62 | 21.00 | 23.15 | 23.15 | 15.29% | 41,539 |
| Oct 10, 2025 | 20.72 | 21.15 | 19.96 | 20.08 | 20.08 | -1.57% | 36,339 |
| Oct 9, 2025 | 21.32 | 22.67 | 20.05 | 20.40 | 20.40 | 3.08% | 35,510 |
| Oct 8, 2025 | 17.94 | 20.28 | 17.94 | 19.79 | 19.79 | 10.68% | 26,320 |
| Oct 7, 2025 | 17.41 | 18.66 | 17.41 | 17.88 | 17.88 | 5.18% | 40,337 |
| Oct 6, 2025 | 17.56 | 17.87 | 17.00 | 17.00 | 17.00 | -2.13% | 36,136 |
| Oct 3, 2025 | 17.25 | 17.74 | 17.15 | 17.37 | 17.37 | 1.11% | 8,559 |
| Oct 2, 2025 | 17.25 | 17.26 | 16.90 | 17.18 | 17.18 | 0.41% | 8,499 |
| Oct 1, 2025 | 17.30 | 17.43 | 16.91 | 17.11 | 17.11 | 0.12% | 8,854 |
| Sep 30, 2025 | 15.93 | 17.47 | 15.93 | 17.09 | 17.09 | 4.53% | 34,594 |
| Sep 29, 2025 | 16.99 | 16.99 | 16.13 | 16.35 | 16.35 | -2.04% | 18,347 |
| Sep 26, 2025 | 16.00 | 16.96 | 16.00 | 16.69 | 16.69 | 4.97% | 23,568 |
| Sep 25, 2025 | 15.02 | 16.00 | 14.48 | 15.90 | 15.90 | 5.44% | 29,044 |
| Sep 24, 2025 | 14.52 | 15.50 | 14.37 | 15.08 | 15.08 | 9.67% | 32,642 |
| Sep 23, 2025 | 13.41 | 14.32 | 13.22 | 13.75 | 13.75 | 6.59% | 26,424 |
| Sep 22, 2025 | 13.03 | 13.33 | 12.90 | 12.90 | 12.90 | 0.39% | 14,710 |
| Sep 19, 2025 | 13.22 | 13.22 | 12.83 | 12.85 | 12.85 | 0.78% | 12,041 |
| Sep 18, 2025 | 12.60 | 13.02 | 12.60 | 12.75 | 12.75 | 2.33% | 21,664 |
| Sep 17, 2025 | 12.77 | 12.77 | 12.19 | 12.46 | 12.46 | - | 52,650 |
| Sep 16, 2025 | 12.49 | 12.60 | 12.19 | 12.46 | 12.46 | 1.22% | 32,158 |
| Sep 15, 2025 | 11.93 | 12.40 | 11.93 | 12.31 | 12.31 | 3.97% | 15,202 |
| Sep 12, 2025 | 12.12 | 12.24 | 11.84 | 11.84 | 11.84 | -2.95% | 13,881 |
| Sep 11, 2025 | 12.32 | 12.46 | 12.15 | 12.20 | 12.20 | -0.16% | 21,223 |
| Sep 10, 2025 | 12.44 | 12.75 | 12.22 | 12.22 | 12.22 | -1.85% | 31,400 |
| Sep 9, 2025 | 12.21 | 12.45 | 12.07 | 12.45 | 12.45 | 0.81% | 12,701 |
| Sep 8, 2025 | 12.25 | 12.40 | 12.14 | 12.35 | 12.35 | -1.12% | 22,565 |
| Sep 5, 2025 | 12.53 | 12.73 | 12.20 | 12.49 | 12.49 | 1.96% | 21,979 |
| Sep 4, 2025 | 12.04 | 12.26 | 11.86 | 12.25 | 12.25 | 1.74% | 7,502 |
| Sep 3, 2025 | 11.71 | 12.43 | 11.71 | 12.04 | 12.04 | 1.69% | 7,593 |
| Sep 2, 2025 | 11.93 | 11.95 | 11.73 | 11.84 | 11.84 | -3.82% | 13,632 |
| Aug 29, 2025 | 12.11 | 12.36 | 12.00 | 12.31 | 12.31 | 1.15% | 7,550 |
| Aug 28, 2025 | 12.46 | 12.46 | 12.17 | 12.17 | 12.17 | -0.90% | 10,039 |
| Aug 27, 2025 | 12.34 | 12.50 | 12.22 | 12.28 | 12.28 | -1.29% | 3,652 |
| Aug 26, 2025 | 12.99 | 12.99 | 12.32 | 12.44 | 12.44 | -1.97% | 5,765 |
| Aug 25, 2025 | 12.98 | 12.99 | 12.55 | 12.69 | 12.69 | -0.70% | 7,502 |
| Aug 22, 2025 | 12.68 | 12.96 | 12.67 | 12.78 | 12.78 | 2.73% | 11,094 |
| Aug 21, 2025 | 12.50 | 12.63 | 12.35 | 12.44 | 12.44 | -0.56% | 15,842 |
| Aug 20, 2025 | 12.39 | 12.60 | 12.37 | 12.51 | 12.51 | -2.80% | 6,811 |
| Aug 19, 2025 | 12.83 | 12.88 | 12.67 | 12.87 | 12.87 | 0.31% | 4,678 |
| Aug 18, 2025 | 13.11 | 13.17 | 12.70 | 12.83 | 12.83 | -3.32% | 9,255 |
| Aug 15, 2025 | 13.57 | 13.58 | 13.27 | 13.27 | 13.27 | -3.14% | 7,583 |
| Aug 14, 2025 | 13.76 | 13.78 | 13.37 | 13.70 | 13.70 | -2.42% | 17,912 |
| Aug 13, 2025 | 13.88 | 14.10 | 13.58 | 14.04 | 14.04 | 1.74% | 9,107 |
| Aug 12, 2025 | 13.57 | 14.01 | 13.47 | 13.80 | 13.80 | 1.69% | 21,100 |
| Aug 11, 2025 | 14.07 | 14.13 | 13.38 | 13.57 | 13.57 | -2.44% | 16,234 |
| Aug 8, 2025 | 13.71 | 14.19 | 13.41 | 13.91 | 13.91 | 4.59% | 6,405 |
| Aug 7, 2025 | 13.29 | 13.42 | 13.14 | 13.30 | 13.30 | 0.76% | 20,582 |
| Aug 6, 2025 | 13.40 | 13.45 | 13.18 | 13.20 | 13.20 | -1.27% | 14,090 |
| Aug 5, 2025 | 13.70 | 13.70 | 13.25 | 13.37 | 13.37 | 1.48% | 7,774 |
| Aug 1, 2025 | 13.33 | 13.33 | 12.75 | 13.18 | 13.18 | -0.72% | 5,243 |
| Jul 31, 2025 | 12.78 | 13.32 | 12.60 | 13.27 | 13.27 | 3.83% | 16,647 |
| Jul 30, 2025 | 15.21 | 15.31 | 12.78 | 12.78 | 12.78 | -15.75% | 38,546 |
| Jul 29, 2025 | 15.82 | 15.82 | 14.88 | 15.17 | 15.17 | -3.56% | 11,173 |
| Jul 28, 2025 | 17.14 | 17.41 | 15.26 | 15.73 | 15.73 | -1.38% | 19,172 |
| Jul 25, 2025 | 15.60 | 16.04 | 15.60 | 15.95 | 15.95 | 1.66% | 8,446 |
| Jul 24, 2025 | 16.23 | 16.30 | 15.65 | 15.69 | 15.69 | -2.97% | 10,866 |
| Jul 23, 2025 | 16.22 | 16.31 | 15.99 | 16.17 | 16.17 | - | 31,954 |
| Jul 22, 2025 | 15.66 | 16.40 | 15.46 | 16.17 | 16.17 | 3.59% | 12,275 |
| Jul 21, 2025 | 15.62 | 16.05 | 15.19 | 15.61 | 15.61 | 1.04% | 10,161 |
| Jul 18, 2025 | 15.60 | 16.00 | 15.45 | 15.45 | 15.45 | - | 9,688 |
| Jul 17, 2025 | 15.82 | 15.82 | 15.06 | 15.45 | 15.45 | -1.47% | 19,288 |
| Jul 16, 2025 | 13.91 | 15.90 | 13.91 | 15.68 | 15.68 | 12.32% | 20,491 |