Skip to main content
Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
13.28
+0.15 (1.14%)
At close: Mar 9, 2026, 4:00 PM EDT
13.52
+0.24 (1.81%)
After-hours: Mar 9, 2026, 4:32 PM EDT

Ivanhoe Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7513.3412.3213.22-0.69%1,846,942
Mar 6, 202613.2513.6812.8313.1313.13-3.74%2,339,288
Mar 5, 202615.3215.5113.6213.6413.64-12.90%2,390,523
Mar 4, 202615.7516.5115.6015.6615.660.38%1,451,866
Mar 3, 202615.7816.3415.0015.6015.60-7.42%1,522,497
Mar 2, 202616.3816.9416.1616.8516.85-1.98%2,171,883
Feb 27, 202616.5617.2316.3217.1917.192.93%1,987,896
Feb 26, 202616.2716.7815.9716.7016.701.77%1,157,672
Feb 25, 202616.4917.0116.2216.4116.410.31%1,667,936
Feb 24, 202615.0616.4115.0616.3616.365.07%1,648,422
Feb 23, 202614.8115.6514.6115.5715.574.36%2,206,740
Feb 20, 202615.3215.4914.5614.9214.92-2.86%2,368,873
Feb 19, 202615.1515.7415.0615.3615.36-1.41%1,431,306
Feb 18, 202615.5316.1515.3915.5815.580.91%1,044,983
Feb 17, 202615.2315.5314.6615.4415.44-2.22%1,559,826
Feb 13, 202615.8916.8315.4715.7915.79-1.00%3,225,279
Feb 12, 202617.0817.5715.7815.9515.95-8.07%2,067,233
Feb 11, 202618.5318.9016.9417.3517.35-3.45%1,539,118
Feb 10, 202617.9818.3417.2017.9717.97-0.06%1,202,353
Feb 9, 202617.1818.2717.0117.9817.984.72%1,266,020
Feb 6, 202617.1517.5516.9117.1717.174.25%1,641,524
Feb 5, 202617.9918.5016.3216.4716.47-12.72%1,944,221
Feb 4, 202620.4420.4417.7518.8718.87-4.89%2,314,360
Feb 3, 202619.6020.4018.7519.8419.847.65%2,315,315
Feb 2, 202617.3118.8017.1718.4318.437.84%2,482,463
Jan 30, 202618.8519.2416.5617.0917.09-14.21%2,879,748
Jan 29, 202621.0821.5518.7419.9219.922.47%2,721,128
Jan 28, 202619.8920.0418.8719.4419.440.62%1,390,985
Jan 27, 202619.0319.9418.6519.3219.322.17%1,694,535
Jan 26, 202621.1521.2018.4818.9118.91-4.78%2,680,515
Jan 23, 202619.2220.0118.9519.8619.863.92%2,215,196
Jan 22, 202618.2119.3718.1519.1119.116.46%3,056,219
Jan 21, 202618.4918.7017.4617.9517.95-0.17%1,143,974
Jan 20, 202617.4018.4417.1517.9817.982.74%2,357,201
Jan 16, 202617.6117.7817.1017.5017.50-1.74%1,800,288
Jan 15, 202617.9418.1917.3417.8117.81-1.82%2,180,003
Jan 14, 202617.4018.5817.3718.1418.144.49%1,924,324
Jan 13, 202618.3718.4716.9617.3617.36-3.61%1,775,146
Jan 12, 202617.3018.2217.1518.0118.017.52%1,977,986
Jan 9, 202616.7117.2516.5116.7516.751.58%1,323,527
Jan 8, 202616.4016.5415.5516.4916.49-1.02%1,407,857
Jan 7, 202616.5217.4616.2316.6616.66-1.71%2,056,548
Jan 6, 202616.4417.0316.2016.9516.954.82%2,164,339
Jan 5, 202617.0017.1516.0216.1716.17-1.10%1,903,177
Jan 2, 202615.8316.8615.8316.3516.352.32%881,335
Dec 31, 202515.9816.1815.7215.9815.98-0.99%1,777,003
Dec 30, 202516.4016.4015.7616.1416.140.50%1,364,630
Dec 29, 202516.3016.7115.9016.0616.06-4.69%2,005,678
Dec 26, 202517.1217.1816.6416.8516.850.66%1,298,725
Dec 24, 202516.5617.0316.4016.7416.741.76%1,165,938
Dec 23, 202516.0416.6516.0016.4516.451.73%1,099,136
Dec 22, 202516.0016.5116.0016.1716.173.92%1,098,302
Dec 19, 202514.5115.8814.3415.5615.567.61%5,139,864
Dec 18, 202514.1714.6714.1514.4614.463.73%927,339
Dec 17, 202514.5114.6413.8713.9413.94-2.31%1,126,919
Dec 16, 202514.8915.1814.1914.2714.27-5.18%1,615,708
Dec 15, 202515.1515.3014.8215.0515.051.14%1,469,849
Dec 12, 202515.8515.9514.5814.8814.88-6.47%1,396,717
Dec 11, 202515.4116.1015.3215.9115.913.11%1,754,178
Dec 10, 202515.4415.6714.7915.4315.430.13%1,260,996
Dec 9, 202514.7515.6514.6315.4115.414.26%1,409,385
Dec 8, 202514.9715.0014.4814.7814.78-0.87%1,139,211
Dec 5, 202515.6216.1414.6814.9114.91-2.42%3,076,518
Dec 4, 202514.7115.3514.2715.2815.282.76%2,193,093
Dec 3, 202514.0915.2313.7714.8714.8712.82%4,274,890
Dec 2, 202512.8413.3412.2513.1813.182.65%1,910,416
Dec 1, 202513.8614.0912.6612.8412.84-10.27%2,858,931
Nov 28, 202513.0314.6913.0214.3114.3110.42%2,133,533
Nov 26, 202512.5713.0812.4812.9612.964.10%2,514,626
Nov 25, 202512.2012.9212.1412.4512.452.22%1,704,690
Nov 24, 202512.1912.3511.8012.1812.184.37%2,373,790
Nov 21, 202512.0012.1111.0511.6711.67-3.95%4,481,823
Nov 20, 202513.0513.2012.0712.1512.15-4.78%1,760,141
Nov 19, 202512.0913.2112.0612.7612.767.14%1,678,291
Nov 18, 202512.1912.3111.9111.9111.91-2.46%1,344,965
Nov 17, 202512.7512.9212.0212.2112.21-5.13%1,572,740
Nov 14, 202512.2313.3012.1512.8712.87-0.69%1,470,859
Nov 13, 202513.3013.6312.7112.9612.96-3.43%2,346,549
Nov 12, 202512.8613.5212.8613.4213.425.42%2,843,486
Nov 11, 202513.0513.2512.6012.7312.73-3.19%1,708,985
Nov 10, 202512.6213.3812.5613.1513.156.48%2,536,754
Nov 7, 202512.4812.5612.0612.3512.35-1.91%1,946,007
Nov 6, 202512.5813.3112.4012.5912.59-3.15%1,895,402
Nov 5, 202512.7513.0812.5913.0013.003.26%1,220,265
Nov 4, 202513.1813.2712.3912.5912.59-6.25%1,876,421
Nov 3, 202514.4814.6813.4113.4313.43-9.20%2,124,862
Oct 31, 202514.2015.1714.0814.7914.792.99%4,704,746
Oct 30, 202514.0014.5413.5914.3614.362.50%1,687,612
Oct 29, 202514.8214.9013.8814.0114.01-3.65%2,039,638
Oct 28, 202515.0115.2514.4614.5414.54-4.66%1,855,675
Oct 27, 202515.5715.7414.5615.2515.25-3.97%1,892,433
Oct 24, 202515.9816.2815.7815.8815.880.13%1,349,696
Oct 23, 202515.1915.9915.1315.8615.863.73%2,960,715
Oct 22, 202515.0015.7614.5515.2915.29-2.98%5,616,335
Oct 21, 202516.1816.4515.4815.7615.76-5.91%1,161,091
Oct 20, 202515.6016.8515.4716.7516.7510.27%2,045,591
Oct 17, 202515.6115.9514.7815.1915.19-5.65%3,335,812
Oct 16, 202517.1417.2015.8816.1016.10-5.24%2,872,106
Oct 15, 202516.8417.9016.4516.9916.992.10%3,837,227
Oct 14, 202515.9516.8615.2016.6416.644.20%2,743,445