Skip to main content
Ivanhoe Electric Inc. (TSX:IE)
Canada flag Canada · Delayed Price · Currency is CAD
17.80
-0.97 (-5.17%)
Apr 28, 2026, 4:00 PM EST

Ivanhoe Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.3518.7717.8318.00--4.10%21,525
Apr 27, 202618.2618.9218.2618.7718.772.91%25,625
Apr 24, 202618.8119.0918.2418.2418.24-4.20%15,493
Apr 23, 202620.0720.5218.4719.0419.04-8.72%32,678
Apr 22, 202620.4721.0920.3920.8620.866.59%30,395
Apr 21, 202620.9521.3319.5719.5719.57-8.59%27,112
Apr 20, 202620.7521.4120.7521.4121.413.18%52,180
Apr 17, 202620.6521.1720.4920.7520.75-31,540
Apr 16, 202620.0120.7519.7620.7520.752.88%19,054
Apr 15, 202619.9920.3019.6320.1720.17-0.25%20,505
Apr 14, 202618.6320.2218.6320.2220.228.59%17,242
Apr 13, 202618.7018.9518.1718.6218.62-0.48%14,321
Apr 10, 202618.0019.2518.0018.7118.714.29%21,540
Apr 9, 202618.2118.2117.5717.9417.94-1.21%15,351
Apr 8, 202617.4718.2517.4718.1618.1610.13%27,030
Apr 7, 202616.8416.8416.2216.4916.49-3.96%11,628
Apr 6, 202616.6717.1716.6317.1717.170.53%11,292
Apr 2, 202616.3917.2116.3917.0817.08-2.01%20,630
Apr 1, 202616.5017.4316.5017.4317.437.33%43,471
Mar 31, 202615.2816.5015.1516.2416.248.56%25,841
Mar 30, 202615.1515.8514.8214.9614.96-0.27%11,555
Mar 27, 202614.7615.3714.7615.0015.001.08%13,624
Mar 26, 202615.0015.1514.7214.8414.84-4.87%13,907
Mar 25, 202616.1416.3115.1615.6015.60-0.51%33,161
Mar 24, 202615.5315.6814.9215.6815.68-0.44%15,884
Mar 23, 202615.7516.2715.5715.7515.751.88%38,635
Mar 20, 202615.6115.6115.0015.4615.46-1.02%31,115
Mar 19, 202616.0016.0015.0015.6215.62-4.29%101,023
Mar 18, 202616.6016.9216.1616.3216.32-3.26%20,444
Mar 17, 202617.5017.5116.8216.8716.87-1.46%16,902
Mar 16, 202617.1917.4616.9717.1217.121.84%21,707
Mar 13, 202618.3618.3616.5416.8116.81-3.89%65,369
Mar 12, 202619.1219.1217.4917.4917.49-7.75%57,458
Mar 11, 202618.4419.0218.3818.9618.961.88%12,235
Mar 10, 202618.6319.3918.2518.6118.615.62%21,303
Mar 9, 202617.3518.1416.7517.6217.62-1.18%26,672
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