Skip to main content
Ivanhoe Electric Inc. (TSX:IE)
Canada flag Canada · Delayed Price · Currency is CAD
17.83
-0.98 (-5.21%)
At close: Mar 6, 2026

Ivanhoe Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.8618.8617.5517.8317.83-5.21%13,778
Mar 5, 202620.8620.9718.6018.8118.81-12.96%38,038
Mar 4, 202621.8122.4421.3321.6121.610.09%17,273
Mar 3, 202621.7922.1820.5621.5921.59-6.01%25,350
Mar 2, 202622.8723.1622.3122.9722.97-2.01%19,222
Feb 27, 202622.6623.4422.3023.4423.442.27%22,323
Feb 26, 202622.4422.9222.0022.9222.921.91%28,739
Feb 25, 202622.5723.2022.3122.4922.490.04%36,248
Feb 24, 202620.9922.4820.8222.4822.485.44%39,224
Feb 23, 202620.3721.3520.0021.3221.324.41%44,757
Feb 20, 202620.6621.1819.9720.4220.42-4.31%35,262
Feb 19, 202621.0021.4520.7421.3421.34-0.97%18,440
Feb 18, 202621.1321.9721.1321.5521.551.99%15,760
Feb 17, 202621.4421.4420.0821.1321.13-2.36%25,919
Feb 13, 202621.4722.7721.2621.6421.64-0.18%18,903
Feb 12, 202623.2023.6521.5421.6821.68-8.02%31,052
Feb 11, 202625.1525.4623.2023.5723.57-3.84%16,545
Feb 10, 202624.2024.7723.3024.5124.511.11%49,511
Feb 9, 202623.6024.6823.2324.2424.242.71%16,068
Feb 6, 202623.1023.8323.1023.6023.604.80%27,922
Feb 5, 202624.6325.1822.4022.5222.52-12.17%43,545
Feb 4, 202627.6727.6724.3125.6425.64-5.18%40,286
Feb 3, 202626.2627.7425.6927.0427.047.05%37,819
Feb 2, 202623.6225.6723.4725.2625.268.32%46,187
Jan 30, 202625.8326.1322.3023.3223.32-13.85%48,151
Jan 29, 202627.7828.8125.3627.0727.072.93%53,519
Jan 28, 202626.8927.0025.7526.3026.300.15%23,717
Jan 27, 202625.6827.0025.6326.2626.262.98%30,656
Jan 26, 202627.8228.3025.4025.5025.50-6.08%40,601
Jan 23, 202626.5027.3426.1327.1527.153.98%27,307
Jan 22, 202625.8526.6025.3626.1126.116.18%39,855
Jan 21, 202625.1225.5124.1524.5924.59-1.95%13,375
Jan 20, 202624.4025.4823.8025.0825.080.56%19,876
Jan 19, 202624.9724.9823.5024.9424.941.80%11,989
Jan 16, 202624.7624.7623.8024.5024.50-0.77%21,270
Jan 15, 202625.2625.2624.2124.6924.69-0.84%19,478
Jan 14, 202624.7025.5024.3424.9024.905.33%8,767
Jan 13, 202625.5525.5523.6423.6423.64-4.29%11,834
Jan 12, 202623.8925.2323.8924.7024.704.13%24,366
Jan 9, 202622.9023.8522.9023.7223.721.80%23,224
Jan 8, 202622.7523.3021.6623.3023.300.22%27,939
Jan 7, 202623.1223.7022.5023.2523.25-1.06%23,989
Jan 6, 202622.6623.5022.5023.5023.505.86%12,229
Jan 5, 202623.1023.5722.0622.2022.20-0.36%26,107
Jan 2, 202622.2223.0021.9322.2822.281.50%19,593
Dec 31, 202521.8022.0721.6021.9521.95-0.32%10,768
Dec 30, 202521.8422.2921.6322.0222.02-1.78%29,246
Dec 29, 202521.8922.8221.8522.4222.42-1.62%20,407
Dec 24, 202522.5523.2322.5022.7922.791.79%6,907
Dec 23, 202522.4322.8122.1222.3922.391.27%16,581
Dec 22, 202522.0022.6622.0022.1122.114.94%14,942
Dec 19, 202520.4021.8420.4021.0721.075.77%25,871
Dec 18, 202519.9220.1019.7719.9219.924.08%5,197
Dec 17, 202520.0520.1719.1419.1419.14-4.40%10,503
Dec 16, 202520.6520.7419.6020.0220.02-2.25%13,426
Dec 15, 202521.0021.0120.4820.4820.48-0.29%10,873
Dec 12, 202521.8521.8520.2120.5420.54-5.48%10,937
Dec 11, 202521.3622.0721.3321.7321.734.07%7,215
Dec 10, 202521.2521.5120.5720.8820.88-2.25%10,218
Dec 9, 202520.7021.6820.3521.3621.366.37%76,009
Dec 8, 202520.6620.6620.0620.0820.08-2.62%8,386
Dec 5, 202521.6822.1020.4620.6220.62-3.82%20,414
Dec 4, 202520.6021.4420.2421.4421.444.23%15,006
Dec 3, 202519.5421.1919.2820.5720.5712.77%35,720
Dec 2, 202517.8118.6217.4118.2418.242.24%38,428
Dec 1, 202519.8719.8717.7717.8417.84-12.25%39,885
Nov 28, 202518.8820.6918.5020.3320.3312.94%30,564
Nov 27, 202518.2018.2018.0018.0018.00-1.15%2,350
Nov 26, 202517.6618.3117.5518.2118.211.39%31,207
Nov 25, 202517.5018.5217.1817.9617.963.52%16,542
Nov 24, 202516.7517.3916.7517.3517.355.47%10,342
Nov 21, 202516.9016.9015.8916.4516.45-3.29%22,137
Nov 20, 202518.1618.4217.0117.0117.01-4.81%20,138
Nov 19, 202517.0318.4717.0317.8717.878.04%28,509
Nov 18, 202517.1117.1116.5416.5416.54-4.00%3,170
Nov 17, 202517.5418.1316.9117.2317.23-3.26%26,740
Nov 14, 202517.8318.6617.8117.8117.81-1.11%25,209
Nov 13, 202519.0119.0517.9018.0118.01-4.20%46,969
Nov 12, 202518.1918.8918.1918.8018.804.79%17,341
Nov 11, 202518.4318.4317.6717.9417.94-2.45%6,121
Nov 10, 202517.6618.7017.6018.3918.395.99%6,939
Nov 7, 202517.3817.6616.5417.3517.35-2.58%27,398
Nov 6, 202518.3218.4817.5217.8117.81-2.78%35,754
Nov 5, 202517.8818.4417.8018.3218.323.62%11,366
Nov 4, 202518.0018.6417.5017.6817.68-4.43%20,266
Nov 3, 202520.5220.5218.5018.5018.50-9.40%11,101
Oct 31, 202519.6621.2619.6620.4220.423.18%43,838
Oct 30, 202519.3220.3219.3119.7919.793.56%18,969
Oct 29, 202520.3620.3619.1119.1119.11-5.40%27,189
Oct 28, 202520.9921.3320.1020.2020.20-3.72%15,920
Oct 27, 202521.8521.8520.4520.9820.98-5.67%26,177
Oct 24, 202522.6822.7622.1422.2422.241.18%16,784
Oct 23, 202521.1522.3221.1521.9821.984.17%33,465
Oct 22, 202520.8222.0020.3821.1021.10-5.13%33,937
Oct 21, 202522.7322.7321.8222.2422.24-5.76%17,016
Oct 20, 202521.4923.6421.4923.6023.608.86%24,449
Oct 17, 202522.0622.0621.1021.6821.68-2.56%14,668
Oct 16, 202523.5124.0322.2522.2522.25-5.32%51,712
Oct 15, 202523.3125.0823.2523.5023.501.51%65,941
Oct 14, 202521.0023.6221.0023.1523.1515.29%41,539