Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
14.91
-0.37 (-2.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.62 | 16.14 | 14.68 | 14.91 | 14.91 | -2.42% | 3,076,518 |
| Dec 4, 2025 | 14.71 | 15.35 | 14.27 | 15.28 | 15.28 | 2.76% | 2,193,093 |
| Dec 3, 2025 | 14.09 | 15.23 | 13.77 | 14.87 | 14.87 | 12.82% | 4,274,890 |
| Dec 2, 2025 | 12.84 | 13.34 | 12.25 | 13.18 | 13.18 | 2.65% | 1,910,416 |
| Dec 1, 2025 | 13.86 | 14.09 | 12.66 | 12.84 | 12.84 | -10.27% | 2,858,931 |
| Nov 28, 2025 | 13.03 | 14.69 | 13.02 | 14.31 | 14.31 | 10.42% | 2,133,533 |
| Nov 26, 2025 | 12.57 | 13.08 | 12.48 | 12.96 | 12.96 | 4.10% | 2,514,626 |
| Nov 25, 2025 | 12.20 | 12.92 | 12.14 | 12.45 | 12.45 | 2.22% | 1,704,690 |
| Nov 24, 2025 | 12.19 | 12.35 | 11.80 | 12.18 | 12.18 | 4.37% | 2,373,790 |
| Nov 21, 2025 | 12.00 | 12.11 | 11.05 | 11.67 | 11.67 | -3.95% | 4,481,823 |
| Nov 20, 2025 | 13.05 | 13.20 | 12.07 | 12.15 | 12.15 | -4.78% | 1,760,141 |
| Nov 19, 2025 | 12.09 | 13.21 | 12.06 | 12.76 | 12.76 | 7.14% | 1,678,291 |
| Nov 18, 2025 | 12.19 | 12.31 | 11.91 | 11.91 | 11.91 | -2.46% | 1,344,965 |
| Nov 17, 2025 | 12.75 | 12.92 | 12.02 | 12.21 | 12.21 | -5.13% | 1,572,740 |
| Nov 14, 2025 | 12.23 | 13.30 | 12.15 | 12.87 | 12.87 | -0.69% | 1,470,859 |
| Nov 13, 2025 | 13.30 | 13.63 | 12.71 | 12.96 | 12.96 | -3.43% | 2,346,549 |
| Nov 12, 2025 | 12.86 | 13.52 | 12.86 | 13.42 | 13.42 | 5.42% | 2,843,486 |
| Nov 11, 2025 | 13.05 | 13.25 | 12.60 | 12.73 | 12.73 | -3.19% | 1,708,985 |
| Nov 10, 2025 | 12.62 | 13.38 | 12.56 | 13.15 | 13.15 | 6.48% | 2,536,754 |
| Nov 7, 2025 | 12.48 | 12.56 | 12.06 | 12.35 | 12.35 | -1.91% | 1,946,007 |
| Nov 6, 2025 | 12.58 | 13.31 | 12.40 | 12.59 | 12.59 | -3.15% | 1,895,402 |
| Nov 5, 2025 | 12.75 | 13.08 | 12.59 | 13.00 | 13.00 | 3.26% | 1,220,265 |
| Nov 4, 2025 | 13.18 | 13.27 | 12.39 | 12.59 | 12.59 | -6.25% | 1,876,421 |
| Nov 3, 2025 | 14.48 | 14.68 | 13.41 | 13.43 | 13.43 | -9.20% | 2,124,862 |
| Oct 31, 2025 | 14.20 | 15.17 | 14.08 | 14.79 | 14.79 | 2.99% | 4,704,746 |
| Oct 30, 2025 | 14.00 | 14.54 | 13.59 | 14.36 | 14.36 | 2.50% | 1,687,612 |
| Oct 29, 2025 | 14.82 | 14.90 | 13.88 | 14.01 | 14.01 | -3.65% | 2,039,638 |
| Oct 28, 2025 | 15.01 | 15.25 | 14.46 | 14.54 | 14.54 | -4.66% | 1,855,675 |
| Oct 27, 2025 | 15.57 | 15.74 | 14.56 | 15.25 | 15.25 | -3.97% | 1,892,433 |
| Oct 24, 2025 | 15.98 | 16.28 | 15.78 | 15.88 | 15.88 | 0.13% | 1,349,696 |
| Oct 23, 2025 | 15.19 | 15.99 | 15.13 | 15.86 | 15.86 | 3.73% | 2,960,715 |
| Oct 22, 2025 | 15.00 | 15.76 | 14.55 | 15.29 | 15.29 | -2.98% | 5,616,335 |
| Oct 21, 2025 | 16.18 | 16.45 | 15.48 | 15.76 | 15.76 | -5.91% | 1,161,091 |
| Oct 20, 2025 | 15.60 | 16.85 | 15.47 | 16.75 | 16.75 | 10.27% | 2,045,591 |
| Oct 17, 2025 | 15.61 | 15.95 | 14.78 | 15.19 | 15.19 | -5.65% | 3,335,812 |
| Oct 16, 2025 | 17.14 | 17.20 | 15.88 | 16.10 | 16.10 | -5.24% | 2,872,106 |
| Oct 15, 2025 | 16.84 | 17.90 | 16.45 | 16.99 | 16.99 | 2.10% | 3,837,227 |
| Oct 14, 2025 | 15.95 | 16.86 | 15.20 | 16.64 | 16.64 | 4.20% | 2,743,445 |
| Oct 13, 2025 | 15.06 | 16.05 | 14.91 | 15.97 | 15.97 | 10.83% | 2,791,091 |
| Oct 10, 2025 | 15.00 | 15.15 | 14.21 | 14.41 | 14.41 | -3.55% | 2,999,292 |
| Oct 9, 2025 | 15.48 | 16.22 | 14.27 | 14.94 | 14.94 | 3.39% | 4,840,894 |
| Oct 8, 2025 | 12.96 | 14.57 | 12.94 | 14.45 | 14.45 | 12.63% | 6,658,619 |
| Oct 7, 2025 | 12.30 | 13.46 | 12.28 | 12.83 | 12.83 | 5.25% | 2,801,861 |
| Oct 6, 2025 | 12.86 | 12.90 | 12.13 | 12.19 | 12.19 | -2.01% | 1,491,122 |
| Oct 3, 2025 | 12.32 | 12.76 | 12.17 | 12.44 | 12.44 | 1.30% | 1,721,566 |
| Oct 2, 2025 | 12.46 | 12.47 | 12.10 | 12.28 | 12.28 | 0.57% | 918,056 |
| Oct 1, 2025 | 12.41 | 12.52 | 12.10 | 12.21 | 12.21 | -2.71% | 1,442,697 |
| Sep 30, 2025 | 11.30 | 12.58 | 11.17 | 12.55 | 12.55 | 6.72% | 2,424,631 |
| Sep 29, 2025 | 12.00 | 12.20 | 11.57 | 11.76 | 11.76 | -1.92% | 1,571,979 |
| Sep 26, 2025 | 11.47 | 12.18 | 11.35 | 11.99 | 11.99 | 4.53% | 2,485,882 |
| Sep 25, 2025 | 10.64 | 11.49 | 10.33 | 11.47 | 11.47 | 5.81% | 2,722,562 |
| Sep 24, 2025 | 10.50 | 11.18 | 10.32 | 10.84 | 10.84 | 7.86% | 2,779,947 |
| Sep 23, 2025 | 9.50 | 10.39 | 9.50 | 10.05 | 10.05 | 6.35% | 2,323,249 |
| Sep 22, 2025 | 9.47 | 9.69 | 9.37 | 9.45 | 9.45 | -0.53% | 1,373,961 |
| Sep 19, 2025 | 9.52 | 9.63 | 9.30 | 9.50 | 9.50 | 2.04% | 3,674,398 |
| Sep 18, 2025 | 8.96 | 9.50 | 8.93 | 9.31 | 9.31 | 3.22% | 1,067,313 |
| Sep 17, 2025 | 9.10 | 9.28 | 8.83 | 9.02 | 9.02 | -0.99% | 2,108,256 |
| Sep 16, 2025 | 9.03 | 9.20 | 8.88 | 9.11 | 9.11 | 1.79% | 1,734,887 |
| Sep 15, 2025 | 8.61 | 9.02 | 8.56 | 8.95 | 8.95 | 4.56% | 1,243,769 |
| Sep 12, 2025 | 8.82 | 8.88 | 8.55 | 8.56 | 8.56 | -3.06% | 871,844 |
| Sep 11, 2025 | 8.80 | 9.02 | 8.77 | 8.83 | 8.83 | 0.46% | 683,034 |
| Sep 10, 2025 | 8.93 | 9.24 | 8.79 | 8.79 | 8.79 | -1.24% | 1,318,520 |
| Sep 9, 2025 | 8.85 | 8.96 | 8.70 | 8.90 | 8.90 | 0.34% | 1,480,455 |
| Sep 8, 2025 | 8.89 | 8.98 | 8.77 | 8.87 | 8.87 | -0.56% | 765,411 |
| Sep 5, 2025 | 8.95 | 9.21 | 8.84 | 8.92 | 8.92 | 0.56% | 779,857 |
| Sep 4, 2025 | 8.73 | 8.89 | 8.57 | 8.87 | 8.87 | 1.95% | 596,767 |
| Sep 3, 2025 | 8.56 | 9.03 | 8.51 | 8.70 | 8.70 | 0.69% | 809,431 |
| Sep 2, 2025 | 8.68 | 8.80 | 8.50 | 8.64 | 8.64 | -3.14% | 881,924 |
| Aug 29, 2025 | 8.81 | 9.02 | 8.73 | 8.92 | 8.92 | 0.34% | 872,538 |
| Aug 28, 2025 | 8.89 | 9.08 | 8.83 | 8.89 | 8.89 | -0.34% | 916,248 |
| Aug 27, 2025 | 8.96 | 9.08 | 8.79 | 8.92 | 8.92 | -1.00% | 786,726 |
| Aug 26, 2025 | 9.06 | 9.20 | 8.87 | 9.01 | 9.01 | -0.99% | 967,901 |
| Aug 25, 2025 | 9.18 | 9.43 | 9.03 | 9.10 | 9.10 | -1.62% | 684,639 |
| Aug 22, 2025 | 8.96 | 9.40 | 8.90 | 9.25 | 9.25 | 3.01% | 1,756,687 |
| Aug 21, 2025 | 9.05 | 9.25 | 8.88 | 8.98 | 8.98 | -0.22% | 865,448 |
| Aug 20, 2025 | 9.27 | 9.38 | 8.88 | 9.00 | 9.00 | -2.91% | 924,462 |
| Aug 19, 2025 | 9.27 | 9.35 | 9.12 | 9.27 | 9.27 | -0.43% | 614,650 |
| Aug 18, 2025 | 9.55 | 9.59 | 9.19 | 9.31 | 9.31 | -3.12% | 697,317 |
| Aug 15, 2025 | 9.91 | 9.92 | 9.58 | 9.61 | 9.61 | -2.73% | 617,792 |
| Aug 14, 2025 | 10.00 | 10.08 | 9.68 | 9.88 | 9.88 | -3.14% | 806,042 |
| Aug 13, 2025 | 10.13 | 10.26 | 9.81 | 10.20 | 10.20 | 1.59% | 1,008,671 |
| Aug 12, 2025 | 9.93 | 10.19 | 9.71 | 10.04 | 10.04 | 2.24% | 987,469 |
| Aug 11, 2025 | 10.27 | 10.30 | 9.70 | 9.82 | 9.82 | -3.16% | 763,493 |
| Aug 8, 2025 | 9.80 | 10.37 | 9.75 | 10.14 | 10.14 | 4.11% | 1,139,562 |
| Aug 7, 2025 | 9.71 | 9.81 | 9.50 | 9.74 | 9.74 | 1.67% | 778,819 |
| Aug 6, 2025 | 9.64 | 9.83 | 9.58 | 9.58 | 9.58 | -1.44% | 659,510 |
| Aug 5, 2025 | 9.75 | 9.84 | 9.56 | 9.72 | 9.72 | -1.42% | 1,194,141 |
| Aug 4, 2025 | 9.66 | 10.05 | 9.66 | 9.86 | 9.86 | 2.82% | 990,359 |
| Aug 1, 2025 | 9.49 | 9.67 | 9.25 | 9.59 | 9.59 | 0.31% | 943,852 |
| Jul 31, 2025 | 9.25 | 9.67 | 9.02 | 9.56 | 9.56 | 3.35% | 2,322,628 |
| Jul 30, 2025 | 11.02 | 11.20 | 9.22 | 9.25 | 9.25 | -16.67% | 2,753,951 |
| Jul 29, 2025 | 11.72 | 11.73 | 10.79 | 11.10 | 11.10 | -4.31% | 2,025,340 |
| Jul 28, 2025 | 12.76 | 13.25 | 11.11 | 11.60 | 11.60 | -0.26% | 3,260,800 |
| Jul 25, 2025 | 11.56 | 11.73 | 11.32 | 11.63 | 11.63 | 0.87% | 604,879 |
| Jul 24, 2025 | 11.95 | 12.03 | 11.47 | 11.53 | 11.53 | -3.19% | 1,070,776 |
| Jul 23, 2025 | 11.76 | 12.01 | 11.64 | 11.91 | 11.91 | 0.51% | 1,578,718 |
| Jul 22, 2025 | 11.42 | 12.05 | 11.18 | 11.85 | 11.85 | 3.86% | 1,406,587 |
| Jul 21, 2025 | 11.60 | 11.83 | 11.00 | 11.41 | 11.41 | 0.80% | 2,992,860 |
| Jul 18, 2025 | 11.25 | 11.69 | 11.23 | 11.32 | 11.32 | 0.89% | 1,708,760 |
| Jul 17, 2025 | 11.33 | 11.42 | 10.91 | 11.22 | 11.22 | -1.58% | 1,428,527 |