Ivanhoe Electric Inc. (IE)
NYSEAMERICAN: IE · Real-Time Price · USD
9.18
-0.17 (-1.82%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.21 | 9.48 | 9.11 | 9.18 | 9.18 | -1.82% | 5,125,405 |
| Jun 25, 2026 | 9.74 | 9.75 | 9.15 | 9.35 | 9.35 | -0.43% | 2,146,647 |
| Jun 24, 2026 | 10.00 | 10.01 | 9.31 | 9.39 | 9.39 | -6.75% | 4,004,326 |
| Jun 23, 2026 | 10.83 | 11.07 | 10.07 | 10.07 | 10.07 | -9.44% | 2,601,655 |
| Jun 22, 2026 | 11.35 | 11.59 | 11.08 | 11.12 | 11.12 | -2.46% | 1,793,669 |
| Jun 18, 2026 | 11.56 | 11.80 | 10.91 | 11.40 | 11.40 | -0.44% | 5,316,376 |
| Jun 17, 2026 | 11.53 | 12.25 | 11.35 | 11.45 | 11.45 | -0.69% | 2,339,411 |
| Jun 16, 2026 | 11.49 | 11.89 | 11.39 | 11.53 | 11.53 | 1.23% | 2,094,076 |
| Jun 15, 2026 | 11.75 | 12.18 | 11.33 | 11.39 | 11.39 | 3.26% | 2,591,063 |
| Jun 12, 2026 | 10.98 | 11.39 | 10.93 | 11.03 | 11.03 | 1.94% | 2,212,136 |
| Jun 11, 2026 | 10.27 | 10.88 | 10.13 | 10.82 | 10.82 | 6.92% | 1,890,987 |
| Jun 10, 2026 | 10.33 | 10.78 | 10.00 | 10.12 | 10.12 | -6.12% | 2,939,721 |
| Jun 9, 2026 | 11.50 | 11.59 | 10.46 | 10.78 | 10.78 | -4.43% | 2,428,580 |
| Jun 8, 2026 | 11.70 | 11.81 | 11.16 | 11.28 | 11.28 | -1.83% | 1,874,190 |
| Jun 5, 2026 | 13.06 | 13.31 | 11.38 | 11.49 | 11.49 | -14.64% | 2,345,044 |
| Jun 4, 2026 | 13.34 | 13.88 | 13.25 | 13.46 | 13.46 | 0.75% | 1,356,067 |
| Jun 3, 2026 | 14.01 | 14.11 | 13.35 | 13.36 | 13.36 | -6.31% | 1,693,641 |
| Jun 2, 2026 | 13.54 | 14.58 | 13.53 | 14.26 | 14.26 | 4.16% | 1,998,629 |
| Jun 1, 2026 | 13.21 | 13.80 | 12.97 | 13.69 | 13.69 | 1.71% | 2,148,462 |
| May 29, 2026 | 13.77 | 13.77 | 12.78 | 13.46 | 13.46 | -1.90% | 3,206,040 |
| May 28, 2026 | 12.91 | 13.79 | 12.70 | 13.72 | 13.72 | 5.21% | 1,709,620 |
| May 27, 2026 | 12.89 | 13.21 | 12.70 | 13.04 | 13.04 | 0.23% | 944,996 |
| May 26, 2026 | 12.31 | 13.04 | 12.20 | 13.01 | 13.01 | 10.25% | 2,382,912 |
| May 22, 2026 | 12.26 | 12.41 | 11.74 | 11.80 | 11.80 | -3.75% | 1,339,627 |
| May 21, 2026 | 11.89 | 12.60 | 11.83 | 12.26 | 12.26 | 1.07% | 1,086,190 |
| May 20, 2026 | 11.95 | 12.24 | 11.61 | 12.13 | 12.13 | 4.48% | 2,402,304 |
| May 19, 2026 | 11.97 | 12.10 | 11.47 | 11.61 | 11.61 | -4.99% | 1,559,587 |
| May 18, 2026 | 12.77 | 12.90 | 11.97 | 12.22 | 12.22 | -4.23% | 1,496,019 |
| May 15, 2026 | 13.17 | 13.21 | 12.60 | 12.76 | 12.76 | -7.54% | 2,619,209 |
| May 14, 2026 | 14.85 | 15.03 | 13.71 | 13.80 | 13.80 | -7.63% | 1,746,937 |
| May 13, 2026 | 14.67 | 15.30 | 14.41 | 14.94 | 14.94 | 2.26% | 1,684,530 |
| May 12, 2026 | 14.45 | 14.72 | 13.67 | 14.61 | 14.61 | -1.81% | 2,327,371 |
| May 11, 2026 | 14.01 | 15.04 | 13.92 | 14.88 | 14.88 | 7.05% | 2,150,007 |
| May 8, 2026 | 13.55 | 14.36 | 13.27 | 13.90 | 13.90 | 1.31% | 3,053,836 |
| May 7, 2026 | 13.75 | 14.20 | 13.56 | 13.72 | 13.72 | 0.59% | 1,620,469 |
| May 6, 2026 | 13.09 | 13.79 | 12.92 | 13.64 | 13.64 | 6.65% | 1,377,623 |
| May 5, 2026 | 12.52 | 12.87 | 12.35 | 12.79 | 12.79 | 3.23% | 1,426,741 |
| May 4, 2026 | 12.78 | 12.97 | 12.31 | 12.39 | 12.39 | -5.35% | 1,861,672 |
| May 1, 2026 | 12.68 | 13.31 | 12.56 | 13.09 | 13.09 | 2.03% | 1,772,197 |
| Apr 30, 2026 | 12.56 | 13.09 | 12.54 | 12.83 | 12.83 | 4.22% | 3,355,275 |
| Apr 29, 2026 | 13.03 | 13.05 | 12.16 | 12.31 | 12.31 | -6.32% | 1,985,954 |
| Apr 28, 2026 | 13.55 | 14.00 | 12.99 | 13.14 | 13.14 | -5.19% | 1,600,725 |
| Apr 27, 2026 | 13.44 | 13.89 | 13.41 | 13.86 | 13.86 | 1.61% | 1,369,688 |
| Apr 24, 2026 | 13.82 | 14.00 | 13.35 | 13.64 | 13.64 | 0.44% | 1,472,548 |
| Apr 23, 2026 | 14.39 | 14.98 | 13.47 | 13.58 | 13.58 | -10.36% | 2,224,177 |
| Apr 22, 2026 | 14.75 | 15.26 | 14.71 | 15.15 | 15.15 | 5.35% | 1,556,214 |
| Apr 21, 2026 | 15.35 | 15.65 | 14.34 | 14.38 | 14.38 | -6.56% | 1,835,398 |
| Apr 20, 2026 | 15.08 | 15.67 | 14.71 | 15.39 | 15.39 | -0.06% | 2,627,795 |
| Apr 17, 2026 | 15.40 | 15.48 | 14.98 | 15.40 | 15.40 | 2.87% | 2,921,248 |
| Apr 16, 2026 | 14.74 | 14.97 | 14.36 | 14.97 | 14.97 | 1.29% | 1,767,290 |
| Apr 15, 2026 | 14.42 | 14.81 | 14.20 | 14.78 | 14.78 | 2.71% | 1,678,886 |
| Apr 14, 2026 | 13.80 | 14.45 | 13.70 | 14.39 | 14.39 | 6.59% | 2,307,991 |
| Apr 13, 2026 | 13.18 | 13.76 | 13.05 | 13.50 | 13.50 | 0.45% | 1,547,477 |
| Apr 10, 2026 | 13.06 | 13.94 | 13.06 | 13.44 | 13.44 | 4.43% | 1,990,818 |
| Apr 9, 2026 | 12.96 | 13.31 | 12.54 | 12.87 | 12.87 | -1.98% | 1,591,688 |
| Apr 8, 2026 | 12.85 | 13.19 | 12.72 | 13.13 | 13.13 | 11.18% | 3,435,475 |
| Apr 7, 2026 | 12.04 | 12.25 | 11.66 | 11.81 | 11.81 | -3.43% | 1,804,706 |
| Apr 6, 2026 | 12.06 | 12.29 | 11.94 | 12.23 | 12.23 | 0.33% | 1,115,953 |
| Apr 2, 2026 | 11.53 | 12.40 | 11.53 | 12.19 | 12.19 | -0.16% | 1,241,422 |
| Apr 1, 2026 | 12.07 | 12.52 | 11.93 | 12.21 | 12.21 | 3.30% | 2,193,472 |
| Mar 31, 2026 | 10.72 | 11.87 | 10.65 | 11.82 | 11.82 | 9.75% | 2,556,127 |
| Mar 30, 2026 | 11.08 | 11.40 | 10.62 | 10.77 | 10.77 | -0.92% | 2,210,233 |
| Mar 27, 2026 | 10.78 | 11.12 | 10.63 | 10.87 | 10.87 | 0.65% | 2,029,954 |
| Mar 26, 2026 | 10.75 | 10.96 | 10.62 | 10.80 | 10.80 | -3.23% | 3,647,301 |
| Mar 25, 2026 | 11.69 | 11.92 | 10.97 | 11.16 | 11.16 | 0.63% | 4,932,640 |
| Mar 24, 2026 | 11.07 | 11.29 | 10.79 | 11.09 | 11.09 | -1.95% | 2,305,201 |
| Mar 23, 2026 | 11.82 | 11.90 | 11.31 | 11.31 | 11.31 | 0.18% | 2,110,060 |
| Mar 20, 2026 | 11.37 | 11.55 | 10.91 | 11.29 | 11.29 | -0.70% | 5,587,964 |
| Mar 19, 2026 | 11.67 | 11.67 | 10.78 | 11.37 | 11.37 | -5.33% | 4,431,184 |
| Mar 18, 2026 | 12.17 | 12.32 | 11.77 | 12.01 | 12.01 | -2.99% | 2,668,358 |
| Mar 17, 2026 | 12.62 | 12.83 | 12.25 | 12.38 | 12.38 | -1.59% | 1,426,110 |
| Mar 16, 2026 | 12.51 | 12.78 | 12.38 | 12.58 | 12.58 | 1.94% | 1,325,765 |
| Mar 13, 2026 | 12.93 | 13.26 | 12.08 | 12.34 | 12.34 | -4.49% | 2,650,369 |
| Mar 12, 2026 | 13.64 | 13.92 | 12.88 | 12.92 | 12.92 | -7.85% | 1,356,936 |
| Mar 11, 2026 | 13.64 | 14.05 | 13.46 | 14.02 | 14.02 | 1.15% | 1,381,655 |
| Mar 10, 2026 | 13.44 | 14.31 | 13.42 | 13.86 | 13.86 | 4.37% | 1,479,324 |
| Mar 9, 2026 | 12.75 | 13.36 | 12.32 | 13.28 | 13.28 | 1.14% | 2,253,638 |
| Mar 6, 2026 | 13.25 | 13.68 | 12.83 | 13.13 | 13.13 | -3.74% | 2,340,357 |
| Mar 5, 2026 | 15.32 | 15.51 | 13.62 | 13.64 | 13.64 | -12.90% | 2,400,831 |
| Mar 4, 2026 | 15.75 | 16.51 | 15.60 | 15.66 | 15.66 | 0.38% | 1,452,717 |
| Mar 3, 2026 | 15.78 | 16.34 | 15.00 | 15.60 | 15.60 | -7.42% | 1,523,008 |
| Mar 2, 2026 | 16.38 | 16.94 | 16.16 | 16.85 | 16.85 | -1.98% | 2,171,978 |
| Feb 27, 2026 | 16.56 | 17.23 | 16.32 | 17.19 | 17.19 | 2.93% | 1,988,808 |
| Feb 26, 2026 | 16.27 | 16.78 | 15.97 | 16.70 | 16.70 | 1.77% | 1,157,853 |
| Feb 25, 2026 | 16.49 | 17.01 | 16.22 | 16.41 | 16.41 | 0.31% | 1,669,110 |
| Feb 24, 2026 | 15.06 | 16.41 | 15.06 | 16.36 | 16.36 | 5.07% | 1,648,714 |
| Feb 23, 2026 | 14.81 | 15.65 | 14.61 | 15.57 | 15.57 | 4.36% | 2,210,550 |
| Feb 20, 2026 | 15.32 | 15.49 | 14.56 | 14.92 | 14.92 | -2.86% | 2,368,975 |
| Feb 19, 2026 | 15.15 | 15.74 | 15.06 | 15.36 | 15.36 | -1.41% | 1,431,426 |
| Feb 18, 2026 | 15.53 | 16.15 | 15.39 | 15.58 | 15.58 | 0.91% | 1,046,098 |
| Feb 17, 2026 | 15.23 | 15.53 | 14.66 | 15.44 | 15.44 | -2.22% | 1,577,826 |
| Feb 13, 2026 | 15.89 | 16.83 | 15.47 | 15.79 | 15.79 | -1.00% | 3,256,874 |
| Feb 12, 2026 | 17.08 | 17.57 | 15.78 | 15.95 | 15.95 | -8.07% | 2,178,588 |
| Feb 11, 2026 | 18.53 | 18.90 | 16.94 | 17.35 | 17.35 | -3.45% | 1,564,039 |
| Feb 10, 2026 | 17.98 | 18.34 | 17.20 | 17.97 | 17.97 | -0.06% | 1,204,028 |
| Feb 9, 2026 | 17.18 | 18.27 | 17.01 | 17.98 | 17.98 | 4.72% | 1,303,333 |
| Feb 6, 2026 | 17.15 | 17.55 | 16.91 | 17.17 | 17.17 | 4.25% | 1,746,110 |
| Feb 5, 2026 | 17.99 | 18.50 | 16.32 | 16.47 | 16.47 | -12.72% | 2,028,158 |
| Feb 4, 2026 | 20.44 | 20.44 | 17.75 | 18.87 | 18.87 | -4.89% | 2,331,271 |
| Feb 3, 2026 | 19.60 | 20.40 | 18.75 | 19.84 | 19.84 | 7.65% | 2,356,836 |