Skip to main content

Ivanhoe Electric Inc. Common Stock (NY:IE)

12.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2025 12.46 12.47 12.10 12.28 918,036 +0.07(+0.57%)
Oct 01, 2025 12.41 12.52 12.10 12.21 1,442,696 -0.34(-2.71%)
Sep 30, 2025 11.30 12.58 11.17 12.55 2,424,044 +0.79(+6.72%)
Sep 29, 2025 12.00 12.20 11.57 11.76 1,571,978 -0.23(-1.92%)
Sep 26, 2025 11.47 12.18 11.35 11.99 2,501,765 +0.52(+4.53%)
Sep 25, 2025 10.64 11.49 10.32 11.47 2,722,447 +0.63(+5.81%)
Sep 24, 2025 10.50 11.18 10.32 10.84 2,779,309 +0.79(+7.86%)
Sep 23, 2025 9.500 10.39 9.500 10.05 2,323,202 +0.60(+6.35%)
Sep 22, 2025 9.470 9.690 9.370 9.450 1,373,751 -0.05(-0.53%)
Sep 19, 2025 9.520 9.630 9.295 9.500 3,674,399 +0.19(+2.04%)
Sep 18, 2025 8.960 9.500 8.930 9.310 1,067,308 +0.29(+3.22%)
Sep 17, 2025 9.100 9.275 8.830 9.020 2,108,236 -0.09(-0.99%)
Sep 16, 2025 9.030 9.200 8.880 9.110 1,734,865 +0.16(+1.79%)
Sep 15, 2025 8.610 9.015 8.560 8.950 1,243,739 +0.39(+4.56%)
Sep 12, 2025 8.820 8.880 8.550 8.560 871,844 -0.27(-3.06%)
Sep 11, 2025 8.800 9.020 8.770 8.830 683,014 +0.04(+0.46%)
Sep 10, 2025 8.930 9.235 8.790 8.790 1,318,344 -0.11(-1.24%)
Sep 09, 2025 8.850 8.960 8.700 8.900 1,480,355 +0.03(+0.34%)
Sep 08, 2025 8.890 8.975 8.769 8.870 765,510 -0.05(-0.56%)
Sep 05, 2025 8.950 9.210 8.835 8.920 779,857 +0.05(+0.56%)
Sep 04, 2025 8.730 8.890 8.570 8.870 596,750 +0.17(+1.95%)
Sep 03, 2025 8.560 9.030 8.510 8.700 809,343 +0.06(+0.69%)
Sep 02, 2025 8.680 8.800 8.500 8.640 881,857 -0.28(-3.14%)
Aug 29, 2025 8.810 9.020 8.730 8.920 872,538 +0.03(+0.34%)
Aug 28, 2025 8.890 9.080 8.825 8.890 916,126 -0.03(-0.34%)
Aug 27, 2025 8.960 9.080 8.790 8.920 786,723 -0.09(-1.00%)
Aug 26, 2025 9.060 9.200 8.865 9.010 967,851 -0.09(-0.99%)
Aug 25, 2025 9.180 9.430 9.030 9.100 684,494 -0.15(-1.62%)
Aug 22, 2025 8.960 9.400 8.900 9.250 1,756,687 +0.27(+3.01%)
Aug 21, 2025 9.050 9.250 8.880 8.980 865,349 -0.02(-0.22%)
Aug 20, 2025 9.270 9.375 8.883 9.000 924,307 -0.27(-2.91%)
Aug 19, 2025 9.270 9.345 9.120 9.270 614,626 -0.04(-0.43%)
Aug 18, 2025 9.550 9.589 9.185 9.310 696,337 -0.30(-3.12%)
Aug 15, 2025 9.910 9.920 9.580 9.610 617,792 -0.27(-2.73%)
Aug 14, 2025 10.00 10.08 9.680 9.880 806,042 -0.32(-3.14%)
Aug 13, 2025 10.13 10.26 9.810 10.20 1,008,669 +0.16(+1.59%)
Aug 12, 2025 9.930 10.19 9.710 10.04 987,469 +0.22(+2.24%)
Aug 11, 2025 10.27 10.30 9.700 9.820 763,388 -0.32(-3.16%)
Aug 08, 2025 9.800 10.37 9.745 10.14 1,139,562 +0.40(+4.11%)
Aug 07, 2025 9.710 9.810 9.500 9.740 778,579 +0.16(+1.67%)
Aug 06, 2025 9.640 9.830 9.580 9.580 659,510 -0.14(-1.44%)
Aug 05, 2025 9.750 9.843 9.560 9.720 1,192,116 -0.14(-1.42%)
Aug 04, 2025 9.660 10.04 9.660 9.860 990,108 +0.27(+2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.