Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
13.14
-0.72 (-5.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.55 | 14.00 | 12.99 | 13.14 | 13.14 | -5.19% | 1,597,978 |
| Apr 27, 2026 | 13.44 | 13.89 | 13.41 | 13.86 | 13.86 | 1.61% | 1,368,490 |
| Apr 24, 2026 | 13.82 | 14.00 | 13.35 | 13.64 | 13.64 | 0.44% | 1,421,851 |
| Apr 23, 2026 | 14.39 | 14.98 | 13.47 | 13.58 | 13.58 | -10.36% | 2,208,689 |
| Apr 22, 2026 | 14.75 | 15.26 | 14.71 | 15.15 | 15.15 | 5.35% | 1,555,504 |
| Apr 21, 2026 | 15.35 | 15.65 | 14.34 | 14.38 | 14.38 | -6.56% | 1,833,721 |
| Apr 20, 2026 | 15.08 | 15.67 | 14.71 | 15.39 | 15.39 | -0.06% | 2,602,214 |
| Apr 17, 2026 | 15.40 | 15.48 | 14.98 | 15.40 | 15.40 | 2.87% | 2,919,691 |
| Apr 16, 2026 | 14.74 | 14.97 | 14.36 | 14.97 | 14.97 | 1.29% | 1,767,005 |
| Apr 15, 2026 | 14.42 | 14.81 | 14.20 | 14.78 | 14.78 | 2.71% | 1,676,560 |
| Apr 14, 2026 | 13.80 | 14.45 | 13.70 | 14.39 | 14.39 | 6.59% | 2,307,292 |
| Apr 13, 2026 | 13.18 | 13.76 | 13.05 | 13.50 | 13.50 | 0.45% | 1,546,901 |
| Apr 10, 2026 | 13.06 | 13.94 | 13.06 | 13.44 | 13.44 | 4.43% | 1,990,134 |
| Apr 9, 2026 | 12.96 | 13.31 | 12.54 | 12.87 | 12.87 | -1.98% | 1,591,519 |
| Apr 8, 2026 | 12.85 | 13.19 | 12.72 | 13.13 | 13.13 | 11.18% | 3,433,761 |
| Apr 7, 2026 | 12.04 | 12.25 | 11.66 | 11.81 | 11.81 | -3.43% | 1,792,149 |
| Apr 6, 2026 | 12.06 | 12.29 | 11.94 | 12.23 | 12.23 | 0.33% | 1,115,874 |
| Apr 2, 2026 | 11.53 | 12.40 | 11.53 | 12.19 | 12.19 | -0.16% | 1,241,036 |
| Apr 1, 2026 | 12.07 | 12.52 | 11.93 | 12.21 | 12.21 | 3.30% | 2,188,841 |
| Mar 31, 2026 | 10.72 | 11.87 | 10.65 | 11.82 | 11.82 | 9.75% | 2,554,339 |
| Mar 30, 2026 | 11.08 | 11.40 | 10.62 | 10.77 | 10.77 | -0.92% | 2,209,821 |
| Mar 27, 2026 | 10.78 | 11.12 | 10.63 | 10.87 | 10.87 | 0.65% | 2,012,352 |
| Mar 26, 2026 | 10.75 | 10.96 | 10.62 | 10.80 | 10.80 | -3.23% | 3,643,978 |
| Mar 25, 2026 | 11.69 | 11.92 | 10.97 | 11.16 | 11.16 | 0.63% | 4,923,846 |
| Mar 24, 2026 | 11.07 | 11.29 | 10.79 | 11.09 | 11.09 | -1.95% | 2,301,085 |
| Mar 23, 2026 | 11.82 | 11.90 | 11.31 | 11.31 | 11.31 | 0.18% | 2,103,695 |
| Mar 20, 2026 | 11.37 | 11.55 | 10.91 | 11.29 | 11.29 | -0.70% | 5,582,929 |
| Mar 19, 2026 | 11.67 | 11.67 | 10.78 | 11.37 | 11.37 | -5.33% | 4,423,225 |
| Mar 18, 2026 | 12.17 | 12.32 | 11.77 | 12.01 | 12.01 | -2.99% | 2,667,988 |
| Mar 17, 2026 | 12.62 | 12.83 | 12.25 | 12.38 | 12.38 | -1.59% | 1,425,650 |
| Mar 16, 2026 | 12.51 | 12.78 | 12.38 | 12.58 | 12.58 | 1.94% | 1,325,581 |
| Mar 13, 2026 | 12.93 | 13.26 | 12.08 | 12.34 | 12.34 | -4.49% | 2,649,146 |
| Mar 12, 2026 | 13.64 | 13.92 | 12.88 | 12.92 | 12.92 | -7.85% | 1,340,911 |
| Mar 11, 2026 | 13.64 | 14.05 | 13.46 | 14.02 | 14.02 | 1.15% | 1,365,476 |
| Mar 10, 2026 | 13.44 | 14.31 | 13.42 | 13.86 | 13.86 | 4.37% | 1,468,084 |
| Mar 9, 2026 | 12.75 | 13.36 | 12.32 | 13.28 | 13.28 | 1.14% | 2,247,969 |
| Mar 6, 2026 | 13.25 | 13.68 | 12.83 | 13.13 | 13.13 | -3.74% | 2,339,288 |
| Mar 5, 2026 | 15.32 | 15.51 | 13.62 | 13.64 | 13.64 | -12.90% | 2,390,523 |
| Mar 4, 2026 | 15.75 | 16.51 | 15.60 | 15.66 | 15.66 | 0.38% | 1,451,866 |
| Mar 3, 2026 | 15.78 | 16.34 | 15.00 | 15.60 | 15.60 | -7.42% | 1,522,497 |
| Mar 2, 2026 | 16.38 | 16.94 | 16.16 | 16.85 | 16.85 | -1.98% | 2,171,883 |
| Feb 27, 2026 | 16.56 | 17.23 | 16.32 | 17.19 | 17.19 | 2.93% | 1,987,896 |
| Feb 26, 2026 | 16.27 | 16.78 | 15.97 | 16.70 | 16.70 | 1.77% | 1,157,672 |
| Feb 25, 2026 | 16.49 | 17.01 | 16.22 | 16.41 | 16.41 | 0.31% | 1,667,936 |
| Feb 24, 2026 | 15.06 | 16.41 | 15.06 | 16.36 | 16.36 | 5.07% | 1,648,422 |
| Feb 23, 2026 | 14.81 | 15.65 | 14.61 | 15.57 | 15.57 | 4.36% | 2,206,740 |
| Feb 20, 2026 | 15.32 | 15.49 | 14.56 | 14.92 | 14.92 | -2.86% | 2,368,873 |
| Feb 19, 2026 | 15.15 | 15.74 | 15.06 | 15.36 | 15.36 | -1.41% | 1,431,306 |
| Feb 18, 2026 | 15.53 | 16.15 | 15.39 | 15.58 | 15.58 | 0.91% | 1,044,983 |
| Feb 17, 2026 | 15.23 | 15.53 | 14.66 | 15.44 | 15.44 | -2.22% | 1,559,826 |
| Feb 13, 2026 | 15.89 | 16.83 | 15.47 | 15.79 | 15.79 | -1.00% | 3,225,279 |
| Feb 12, 2026 | 17.08 | 17.57 | 15.78 | 15.95 | 15.95 | -8.07% | 2,067,233 |
| Feb 11, 2026 | 18.53 | 18.90 | 16.94 | 17.35 | 17.35 | -3.45% | 1,539,118 |
| Feb 10, 2026 | 17.98 | 18.34 | 17.20 | 17.97 | 17.97 | -0.06% | 1,202,353 |
| Feb 9, 2026 | 17.18 | 18.27 | 17.01 | 17.98 | 17.98 | 4.72% | 1,266,020 |
| Feb 6, 2026 | 17.15 | 17.55 | 16.91 | 17.17 | 17.17 | 4.25% | 1,641,524 |
| Feb 5, 2026 | 17.99 | 18.50 | 16.32 | 16.47 | 16.47 | -12.72% | 1,944,221 |
| Feb 4, 2026 | 20.44 | 20.44 | 17.75 | 18.87 | 18.87 | -4.89% | 2,314,360 |
| Feb 3, 2026 | 19.60 | 20.40 | 18.75 | 19.84 | 19.84 | 7.65% | 2,315,315 |
| Feb 2, 2026 | 17.31 | 18.80 | 17.17 | 18.43 | 18.43 | 7.84% | 2,482,463 |
| Jan 30, 2026 | 18.85 | 19.24 | 16.56 | 17.09 | 17.09 | -14.21% | 2,879,748 |
| Jan 29, 2026 | 21.08 | 21.55 | 18.74 | 19.92 | 19.92 | 2.47% | 2,721,128 |
| Jan 28, 2026 | 19.89 | 20.04 | 18.87 | 19.44 | 19.44 | 0.62% | 1,390,985 |
| Jan 27, 2026 | 19.03 | 19.94 | 18.65 | 19.32 | 19.32 | 2.17% | 1,694,535 |
| Jan 26, 2026 | 21.15 | 21.20 | 18.48 | 18.91 | 18.91 | -4.78% | 2,680,515 |
| Jan 23, 2026 | 19.22 | 20.01 | 18.95 | 19.86 | 19.86 | 3.92% | 2,215,196 |
| Jan 22, 2026 | 18.21 | 19.37 | 18.15 | 19.11 | 19.11 | 6.46% | 3,056,219 |
| Jan 21, 2026 | 18.49 | 18.70 | 17.46 | 17.95 | 17.95 | -0.17% | 1,143,974 |
| Jan 20, 2026 | 17.40 | 18.44 | 17.15 | 17.98 | 17.98 | 2.74% | 2,357,201 |
| Jan 16, 2026 | 17.61 | 17.78 | 17.10 | 17.50 | 17.50 | -1.74% | 1,800,288 |
| Jan 15, 2026 | 17.94 | 18.19 | 17.34 | 17.81 | 17.81 | -1.82% | 2,180,003 |
| Jan 14, 2026 | 17.40 | 18.58 | 17.37 | 18.14 | 18.14 | 4.49% | 1,924,324 |
| Jan 13, 2026 | 18.37 | 18.47 | 16.96 | 17.36 | 17.36 | -3.61% | 1,775,146 |
| Jan 12, 2026 | 17.30 | 18.22 | 17.15 | 18.01 | 18.01 | 7.52% | 1,977,986 |
| Jan 9, 2026 | 16.71 | 17.25 | 16.51 | 16.75 | 16.75 | 1.58% | 1,323,527 |
| Jan 8, 2026 | 16.40 | 16.54 | 15.55 | 16.49 | 16.49 | -1.02% | 1,407,857 |
| Jan 7, 2026 | 16.52 | 17.46 | 16.23 | 16.66 | 16.66 | -1.71% | 2,056,548 |
| Jan 6, 2026 | 16.44 | 17.03 | 16.20 | 16.95 | 16.95 | 4.82% | 2,164,339 |
| Jan 5, 2026 | 17.00 | 17.15 | 16.02 | 16.17 | 16.17 | -1.10% | 1,903,177 |
| Jan 2, 2026 | 15.83 | 16.86 | 15.83 | 16.35 | 16.35 | 2.32% | 881,335 |
| Dec 31, 2025 | 15.98 | 16.18 | 15.72 | 15.98 | 15.98 | -0.99% | 1,777,003 |
| Dec 30, 2025 | 16.40 | 16.40 | 15.76 | 16.14 | 16.14 | 0.50% | 1,364,630 |
| Dec 29, 2025 | 16.30 | 16.71 | 15.90 | 16.06 | 16.06 | -4.69% | 2,005,678 |
| Dec 26, 2025 | 17.12 | 17.18 | 16.64 | 16.85 | 16.85 | 0.66% | 1,298,725 |
| Dec 24, 2025 | 16.56 | 17.03 | 16.40 | 16.74 | 16.74 | 1.76% | 1,165,938 |
| Dec 23, 2025 | 16.04 | 16.65 | 16.00 | 16.45 | 16.45 | 1.73% | 1,099,136 |
| Dec 22, 2025 | 16.00 | 16.51 | 16.00 | 16.17 | 16.17 | 3.92% | 1,098,302 |
| Dec 19, 2025 | 14.51 | 15.88 | 14.34 | 15.56 | 15.56 | 7.61% | 5,139,864 |
| Dec 18, 2025 | 14.17 | 14.67 | 14.15 | 14.46 | 14.46 | 3.73% | 927,339 |
| Dec 17, 2025 | 14.51 | 14.64 | 13.87 | 13.94 | 13.94 | -2.31% | 1,126,919 |
| Dec 16, 2025 | 14.89 | 15.18 | 14.19 | 14.27 | 14.27 | -5.18% | 1,615,708 |
| Dec 15, 2025 | 15.15 | 15.30 | 14.82 | 15.05 | 15.05 | 1.14% | 1,469,849 |
| Dec 12, 2025 | 15.85 | 15.95 | 14.58 | 14.88 | 14.88 | -6.47% | 1,396,717 |
| Dec 11, 2025 | 15.41 | 16.10 | 15.32 | 15.91 | 15.91 | 3.11% | 1,754,178 |
| Dec 10, 2025 | 15.44 | 15.67 | 14.79 | 15.43 | 15.43 | 0.13% | 1,260,996 |
| Dec 9, 2025 | 14.75 | 15.65 | 14.63 | 15.41 | 15.41 | 4.26% | 1,409,385 |
| Dec 8, 2025 | 14.97 | 15.00 | 14.48 | 14.78 | 14.78 | -0.87% | 1,139,211 |
| 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 |