Dark

IE
Ivanhoe Electric Inc.
stock NYSEAMERICAN

At Close

Aug 11, 2026 3:25:49 PM EDT

11.13USD+1.182%(+0.13)3,869,737

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:08:30 AM EDT

11.00USD0.000%(0.00)523

After-hours

Aug 10, 2026 4:51:30 PM EDT

10.80USD-1.729%(-0.19)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	11.1100	11.4400	10.9600	11.1300	+1.182%	3,869,737	0.000%
2026-08-10	11.4500	11.4556	10.8350	11.0000	-0.181%	1,834,110	+1.182%
2026-08-07	11.1900	11.3400	10.9000	11.0200	+2.991%	4,158,369	+0.998%
2026-08-06	10.6050	11.0600	10.4500	10.7000	+0.469%	1,688,990	+4.019%
2026-08-05	10.7100	10.9550	10.5250	10.6500	+1.332%	2,032,318	+4.507%
2026-08-04	9.9500	10.7500	9.9500	10.5100	+8.351%	3,033,792	+5.899%
2026-08-03	9.1000	9.7250	9.0100	9.7000	+6.011%	1,307,942	+14.742%
2026-07-31	9.2200	9.3700	8.8450	9.1500	-2.139%	1,340,617	+21.639%
2026-07-30	9.0500	9.4500	8.8800	9.3500	+7.102%	1,515,629	+19.037%
2026-07-29	8.9500	9.1150	8.5600	8.7300	-3.855%	1,481,737	+27.491%
2026-07-28	9.0900	9.1100	8.7200	9.0800	-1.944%	1,456,119	+22.577%
2026-07-27	9.2000	9.3300	8.9250	9.2600	+2.208%	1,140,285	+20.194%
2026-07-24	9.1500	9.1500	8.6700	9.0600	0.000%	2,020,156	+22.848%
2026-07-23	9.0000	9.2600	8.8150	9.0600	-0.875%	1,721,734	+22.848%
2026-07-22	9.2500	9.6200	9.1200	9.1400	-2.662%	3,193,146	+21.772%
2026-07-21	8.3400	9.4800	8.2500	9.3900	+16.213%	4,143,921	+18.530%
2026-07-20	8.1300	8.1700	7.8550	8.0800	-0.615%	2,286,622	+37.748%
2026-07-17	8.0000	8.2150	7.9000	8.1300	-1.574%	2,503,809	+36.900%
2026-07-16	8.5000	8.5350	8.0000	8.2600	-4.509%	2,336,672	+34.746%
2026-07-15	9.1600	9.5900	8.5900	8.6500	-5.671%	2,098,187	+28.671%
2026-07-14	9.1600	9.4761	9.0250	9.1700	+3.851%	1,634,665	+21.374%
2026-07-13	8.9900	9.1700	8.8150	8.8300	-3.286%	1,797,639	+26.048%
2026-07-10	8.9700	9.2650	8.9400	9.1300	+0.884%	1,620,482	+21.906%
2026-07-09	9.0250	9.1900	8.7650	9.0500	+2.029%	1,752,141	+22.983%
2026-07-08	9.0000	9.1900	8.4428	8.8700	-2.954%	2,355,103	+25.479%
2026-07-07	9.4900	9.5050	9.0000	9.1400	-3.891%	2,188,807	+21.772%
2026-07-06	9.6000	9.6800	9.1850	9.5100	0.000%	2,061,760	+17.035%
2026-07-02	9.7200	10.1450	9.3200	9.5100	+0.955%	1,609,783	+17.035%
2026-07-01	9.5600	9.8950	9.3650	9.4200	-1.977%	1,862,472	+18.153%
2026-06-30	9.3000	9.9000	9.3000	9.6100	+2.561%	2,282,304	+15.817%
2026-06-29	9.2200	9.4050	8.9400	9.3700	+2.070%	2,369,179	+18.783%
2026-06-26	9.2100	9.4800	9.1100	9.1800	-1.818%	5,619,344	+21.242%
2026-06-25	9.7400	9.7500	9.1500	9.3500	-0.426%	2,163,979	+19.037%
2026-06-24	10.0000	10.0100	9.3050	9.3900	-6.753%	4,099,201	+18.530%
2026-06-23	10.8300	11.0700	10.0700	10.0700	-9.442%	2,610,720	+10.526%
2026-06-22	11.3500	11.5882	11.0800	11.1200	-2.456%	1,794,194	+0.090%
2026-06-18	11.5600	11.8000	10.9100	11.4000	-0.437%	5,318,797	-2.368%
2026-06-17	11.5300	12.2500	11.3500	11.4500	-0.694%	2,340,005	-2.795%
2026-06-16	11.4900	11.8850	11.3900	11.5300	+1.229%	2,109,327	-3.469%
2026-06-15	11.7500	12.1800	11.3300	11.3900	+3.264%	2,596,782	-2.283%
2026-06-12	10.9800	11.3900	10.9250	11.0300	+1.941%	2,226,964	+0.907%
2026-06-11	10.2700	10.8800	10.1300	10.8200	+6.917%	1,937,456	+2.865%
2026-06-10	10.3300	10.7784	10.0000	10.1200	-6.122%	2,941,539	+9.980%
2026-06-09	11.5000	11.5890	10.4600	10.7800	-4.433%	2,454,370	+3.247%
2026-06-08	11.7000	11.8100	11.1600	11.2800	-1.828%	1,945,301	-1.330%
2026-06-05	13.0600	13.3050	11.3800	11.4900	-14.636%	2,368,992	-3.133%
2026-06-04	13.3400	13.8800	13.2500	13.4600	+0.749%	1,377,244	-17.311%
2026-06-03	14.0100	14.1099	13.3500	13.3600	-6.311%	1,694,438	-16.692%
2026-06-02	13.5400	14.5800	13.5325	14.2600	+4.164%	2,054,381	-21.950%
2026-06-01	13.2100	13.8000	12.9700	13.6900	+1.709%	2,149,604	-18.700%
2026-05-29	13.7700	13.7700	12.7800	13.4600	-1.895%	3,235,085	-17.311%
2026-05-28	12.9100	13.7900	12.7000	13.7200	+5.215%	1,781,954	-18.878%
2026-05-27	12.8900	13.2065	12.7000	13.0400	+0.231%	964,519	-14.647%
2026-05-26	12.3100	13.0417	12.2000	13.0100	+10.254%	2,390,603	-14.450%
2026-05-22	12.2600	12.4050	11.7350	11.8000	-3.752%	1,356,330	-5.678%
2026-05-21	11.8900	12.6000	11.8300	12.2600	+1.072%	1,086,152	-9.217%
2026-05-20	11.9500	12.2350	11.6100	12.1300	+4.479%	2,402,305	-8.244%
2026-05-19	11.9700	12.1000	11.4700	11.6100	-4.992%	1,559,587	-4.134%
2026-05-18	12.7700	12.9000	11.9700	12.2200	-4.232%	1,496,019	-8.920%
2026-05-15	13.1700	13.2100	12.6010	12.7600	-7.536%	2,619,209	-12.774%
2026-05-14	14.8500	15.0300	13.7100	13.8000	-7.631%	1,746,937	-19.348%
2026-05-13	14.6700	15.2967	14.4100	14.9400	+2.259%	1,684,531	-25.502%
2026-05-12	14.4500	14.7200	13.6650	14.6100	-1.815%	2,327,371	-23.819%
2026-05-11	14.0100	15.0400	13.9200	14.8800	+7.050%	2,150,007	-25.202%
2026-05-08	13.5500	14.3600	13.2700	13.9000	+1.312%	3,053,836	-19.928%
2026-05-07	13.7500	14.1950	13.5550	13.7200	+0.587%	1,620,469	-18.878%
2026-05-06	13.0900	13.7850	12.9200	13.6400	+6.646%	1,377,623	-18.402%
2026-05-05	12.5200	12.8700	12.3500	12.7900	+3.228%	1,426,741	-12.979%
2026-05-04	12.7800	12.9700	12.3050	12.3900	-5.348%	1,861,672	-10.169%
2026-05-01	12.6800	13.3100	12.5600	13.0900	+2.027%	1,772,198	-14.973%
2026-04-30	12.5600	13.0900	12.5400	12.8300	+4.224%	3,355,276	-13.250%
2026-04-29	13.0300	13.0450	12.1600	12.3100	-6.317%	1,985,955	-9.586%
2026-04-28	13.5500	14.0000	12.9900	13.1400	-5.195%	1,600,726	-15.297%
2026-04-27	13.4400	13.8850	13.4100	13.8600	+1.613%	1,369,589	-19.697%
2026-04-24	13.8200	14.0000	13.3500	13.6400	+0.442%	1,472,549	-18.402%
2026-04-23	14.3900	14.9780	13.4700	13.5800	-10.363%	2,224,178	-18.041%
2026-04-22	14.7500	15.2600	14.7100	15.1500	+5.355%	1,556,214	-26.535%
2026-04-21	15.3500	15.6500	14.3350	14.3800	-6.563%	1,835,273	-22.601%
2026-04-20	15.0800	15.6650	14.7074	15.3900	-0.065%	2,627,596	-27.680%
2026-04-17	15.4000	15.4800	14.9800	15.4000	+2.872%	2,921,248	-27.727%
2026-04-16	14.7400	14.9700	14.3550	14.9700	+1.286%	1,767,291	-25.651%
2026-04-15	14.4200	14.8100	14.2000	14.7800	+2.710%	1,678,887	-24.696%
2026-04-14	13.8000	14.4450	13.7000	14.3900	+6.593%	2,307,991	-22.655%
2026-04-13	13.1800	13.7600	13.0500	13.5000	+0.446%	1,547,354	-17.556%
2026-04-10	13.0600	13.9400	13.0550	13.4400	+4.429%	1,990,818	-17.188%
2026-04-09	12.9600	13.3100	12.5400	12.8700	-1.980%	1,591,676	-13.520%
2026-04-08	12.8500	13.1900	12.7200	13.1300	+11.177%	3,435,475	-15.232%
2026-04-07	12.0400	12.2500	11.6600	11.8100	-3.434%	1,804,707	-5.758%
2026-04-06	12.0600	12.2900	11.9400	12.2300	+0.328%	1,115,954	-8.994%
2026-04-02	11.5300	12.4000	11.5300	12.1900	-0.164%	1,241,423	-8.696%
2026-04-01	12.0700	12.5200	11.9300	12.2100	+3.299%	2,193,473	-8.845%
2026-03-31	10.7200	11.8700	10.6500	11.8200	+9.749%	2,556,127	-5.838%
2026-03-30	11.0800	11.4000	10.6200	10.7700	-0.920%	2,210,233	+3.343%
2026-03-27	10.7800	11.1200	10.6300	10.8700	+0.648%	2,029,955	+2.392%
2026-03-26	10.7500	10.9600	10.6200	10.8000	-3.226%	3,647,302	+3.056%
2026-03-25	11.6900	11.9200	10.9650	11.1600	+0.631%	4,932,641	-0.269%
2026-03-24	11.0700	11.2900	10.7900	11.0900	-1.945%	2,305,202	+0.361%
2026-03-23	11.8200	11.9000	11.3100	11.3100	+0.177%	2,110,061	-1.592%
2026-03-20	11.3700	11.5500	10.9100	11.2900	-0.704%	5,588,173	-1.417%
2026-03-19	11.6700	11.6700	10.7800	11.3700	-5.329%	4,431,185	-2.111%
2026-03-18	12.1700	12.3200	11.7700	12.0100	-2.989%	2,668,359	-7.327%
2026-03-17	12.6200	12.8300	12.2500	12.3800	-1.590%	1,426,110	-10.097%
2026-03-16	12.5100	12.7800	12.3800	12.5800	+1.945%	1,325,766	-11.526%
2026-03-13	12.9300	13.2600	12.0800	12.3400	-4.489%	2,650,370	-9.806%
2026-03-12	13.6400	13.9200	12.8750	12.9200	-7.846%	1,356,936	-13.854%
2026-03-11	13.6400	14.0500	13.4600	14.0200	+1.154%	1,381,656	-20.613%
2026-03-10	13.4400	14.3100	13.4200	13.8600	+4.367%	1,479,325	-19.697%
2026-03-09	12.7500	13.3600	12.3200	13.2800	+1.142%	2,253,639	-16.190%
2026-03-06	13.2500	13.6800	12.8300	13.1300	-3.739%	2,340,358	-15.232%
2026-03-05	15.3200	15.5100	13.6200	13.6400	-12.899%	2,400,832	-18.402%
2026-03-04	15.7500	16.5100	15.6000	15.6600	+0.385%	1,452,718	-28.927%
2026-03-03	15.7800	16.3400	15.0000	15.6000	-7.418%	1,523,008	-28.654%
2026-03-02	16.3800	16.9400	16.1600	16.8500	-1.978%	2,171,802	-33.947%
2026-02-27	16.5600	17.2300	16.3200	17.1900	+2.934%	1,988,703	-35.253%
2026-02-26	16.2700	16.7800	15.9700	16.7000	+1.767%	1,157,854	-33.353%
2026-02-25	16.4900	17.0100	16.2200	16.4100	+0.306%	1,669,051	-32.176%
2026-02-24	15.0600	16.4100	15.0600	16.3600	+5.074%	1,648,715	-31.968%
2026-02-23	14.8100	15.6500	14.6100	15.5700	+4.357%	2,210,550	-28.516%
2026-02-20	15.3200	15.4900	14.5600	14.9200	-2.865%	2,368,975	-25.402%
2026-02-19	15.1500	15.7400	15.0600	15.3600	-1.412%	1,431,426	-27.539%
2026-02-18	15.5300	16.1540	15.3900	15.5800	+0.907%	1,046,098	-28.562%
2026-02-17	15.2300	15.5300	14.6550	15.4400	-2.217%	1,577,814	-27.915%
2026-02-13	15.8900	16.8300	15.4700	15.7900	-1.003%	3,256,873	-29.512%
2026-02-12	17.0800	17.5700	15.7835	15.9500	-8.069%	2,178,584	-30.219%
2026-02-11	18.5300	18.8995	16.9400	17.3500	-3.450%	1,564,039	-35.850%
2026-02-10	17.9800	18.3400	17.2000	17.9700	-0.056%	1,204,005	-38.063%
2026-02-09	17.1800	18.2700	17.0100	17.9800	+4.718%	1,303,333	-38.098%
2026-02-06	17.1500	17.5450	16.9100	17.1700	+4.250%	1,745,998	-35.178%
2026-02-05	17.9900	18.5000	16.3200	16.4700	-12.719%	2,024,188	-32.423%
2026-02-04	20.4400	20.4400	17.7500	18.8700	-4.889%	2,331,171	-41.017%
2026-02-03	19.6000	20.4000	18.7500	19.8400	+7.651%	2,362,036	-43.901%
2026-02-02	17.3100	18.8000	17.1700	18.4300	+7.841%	2,529,325	-39.609%
2026-01-30	18.8450	19.2400	16.5600	17.0900	-14.207%	2,943,099	-34.874%
2026-01-29	21.0800	21.5500	18.7400	19.9200	+2.469%	2,726,445	-44.127%
2026-01-28	19.8900	20.0400	18.8700	19.4400	+0.621%	1,434,979	-42.747%
2026-01-27	19.0300	19.9399	18.6500	19.3200	+2.168%	1,773,667	-42.391%
2026-01-26	21.1500	21.2000	18.4800	18.9100	-4.783%	2,750,630	-41.142%
2026-01-23	19.2200	20.0100	18.9500	19.8600	+3.925%	2,223,094	-43.958%
2026-01-22	18.2100	19.3700	18.1500	19.1100	+6.462%	3,057,177	-41.758%
2026-01-21	18.4900	18.7000	17.4600	17.9500	-0.167%	1,144,757	-37.994%
2026-01-20	17.4000	18.4400	17.1500	17.9800	+2.743%	2,357,422	-38.098%
2026-01-16	17.6100	17.7800	17.1000	17.5000	-1.741%	1,802,389	-36.400%
2026-01-15	17.9400	18.1900	17.3400	17.8100	-1.819%	2,180,202	-37.507%
2026-01-14	17.4000	18.5750	17.3700	18.1400	+4.493%	1,925,210	-38.644%
2026-01-13	18.3700	18.4700	16.9600	17.3600	-3.609%	1,778,631	-35.887%
2026-01-12	17.3000	18.2200	17.1500	18.0100	+7.522%	1,980,722	-38.201%
2026-01-09	16.7100	17.2468	16.5100	16.7500	+1.577%	1,293,096	-33.552%
2026-01-08	16.4000	16.5400	15.5501	16.4900	-1.020%	2,030,043	-32.505%
2026-01-07	16.6366	17.4600	16.2300	16.6600	-1.711%	2,043,815	-33.193%
2026-01-06	16.4400	17.0274	16.2000	16.9500	+4.824%	2,163,634	-34.336%
2026-01-05	17.0000	17.1500	16.0200	16.1700	-1.101%	1,904,500	-31.169%
2026-01-02	15.8300	16.8589	15.8300	16.3500	+2.315%	881,399	-31.927%
2025-12-31	15.9800	16.1800	15.7150	15.9800	-0.991%	1,819,621	-30.350%
2025-12-30	16.4000	16.4000	15.7600	16.1400	+0.498%	1,364,442	-31.041%
2025-12-29	16.3000	16.7100	15.9000	16.0600	-4.688%	2,004,034	-30.697%
2025-12-26	17.1200	17.1750	16.6400	16.8500	+0.657%	1,299,834	-33.947%
2025-12-24	16.5600	17.0300	16.4000	16.7400	+1.763%	1,165,947	-33.513%
2025-12-23	16.0400	16.6500	16.0000	16.4500	+1.732%	1,099,616	-32.340%
2025-12-22	16.0000	16.5100	16.0000	16.1700	+3.920%	1,099,556	-31.169%
2025-12-19	14.5100	15.8800	14.3400	15.5600	+7.607%	5,139,907	-28.470%
2025-12-18	14.1700	14.6650	14.1500	14.4600	+3.730%	927,345	-23.029%
2025-12-17	14.5100	14.6400	13.8700	13.9400	-2.313%	1,126,919	-20.158%
2025-12-16	14.8900	15.1750	14.1900	14.2700	-5.183%	1,616,723	-22.004%
2025-12-15	15.1500	15.3000	14.8200	15.0500	+1.142%	1,470,108	-26.047%
2025-12-12	15.8500	15.9450	14.5800	14.8800	-6.474%	1,396,727	-25.202%
2025-12-11	15.4100	16.0999	15.3150	15.9100	+3.111%	1,754,213	-30.044%
2025-12-10	15.4400	15.6699	14.7900	15.4300	+0.130%	1,261,042	-27.868%
2025-12-09	14.7500	15.6450	14.6300	15.4100	+4.263%	1,410,140	-27.774%
2025-12-08	14.9700	15.0000	14.4800	14.7800	-0.872%	1,139,779	-24.696%
2025-12-05	15.6200	16.1400	14.6800	14.9100	-2.421%	3,076,985	-25.352%
2025-12-04	14.7100	15.3500	14.2717	15.2800	+2.757%	2,194,385	-27.160%
2025-12-03	14.0900	15.2300	13.7700	14.8700	+12.822%	4,275,431	-25.151%
2025-12-02	12.8400	13.3400	12.2535	13.1800	+2.648%	1,910,416	-15.554%
2025-12-01	13.8600	14.0900	12.6600	12.8400	-10.273%	2,859,128	-13.318%
2025-11-28	13.0300	14.6900	13.0200	14.3100	+10.417%	2,134,599	-22.222%
2025-11-26	12.5700	13.0800	12.4800	12.9600	+4.096%	2,509,894	-14.120%
2025-11-25	12.2000	12.9180	12.1400	12.4500	+2.217%	1,713,892	-10.602%
2025-11-24	12.1900	12.3500	11.8000	12.1800	+4.370%	2,369,117	-8.621%
2025-11-21	12.0000	12.1050	11.0500	11.6700	-3.951%	4,481,823	-4.627%
2025-11-20	13.0500	13.1989	12.0654	12.1500	-4.781%	1,760,141	-8.395%
2025-11-19	12.0900	13.2100	12.0600	12.7600	+7.137%	1,678,291	-12.774%
2025-11-18	12.1900	12.3100	11.9100	11.9100	-2.457%	1,344,965	-6.549%
2025-11-17	12.7500	12.9200	12.0200	12.2100	-5.128%	1,572,740	-8.845%
2025-11-14	12.2300	13.3000	12.1450	12.8700	-0.694%	1,470,859	-13.520%
2025-11-13	13.3000	13.6299	12.7080	12.9600	-3.428%	2,346,549	-14.120%
2025-11-12	12.8600	13.5200	12.8600	13.4200	+5.420%	2,843,486	-17.064%
2025-11-11	13.0500	13.2500	12.6000	12.7300	-3.194%	1,708,985	-12.569%
2025-11-10	12.6200	13.3800	12.5550	13.1500	+6.478%	2,536,754	-15.361%
2025-11-07	12.4800	12.5600	12.0600	12.3500	-1.906%	1,946,007	-9.879%
2025-11-06	12.5800	13.3100	12.4000	12.5900	-3.154%	1,895,402	-11.597%
2025-11-05	12.7500	13.0800	12.5900	13.0000	+3.257%	1,220,265	-14.385%
2025-11-04	13.1800	13.2700	12.3924	12.5900	-6.255%	1,876,421	-11.597%
2025-11-03	14.4800	14.6750	13.4100	13.4300	-9.195%	2,124,862	-17.126%
2025-10-31	14.2000	15.1700	14.0800	14.7900	+2.994%	4,704,746	-24.746%
2025-10-30	14.0000	14.5400	13.5900	14.3600	+2.498%	1,687,612	-22.493%
2025-10-29	14.8200	14.8950	13.8820	14.0100	-3.645%	2,039,638	-20.557%
2025-10-28	15.0100	15.2450	14.4600	14.5400	-4.656%	1,855,675	-23.453%
2025-10-27	15.5700	15.7350	14.5600	15.2500	-3.967%	1,892,433	-27.016%
2025-10-24	15.9800	16.2800	15.7800	15.8800	+0.126%	1,349,696	-29.912%
2025-10-23	15.1900	15.9900	15.1300	15.8600	+3.728%	2,960,715	-29.823%
2025-10-22	15.0000	15.7550	14.5500	15.2900	-2.982%	5,616,335	-27.207%
2025-10-21	16.1800	16.4500	15.4800	15.7600	-5.910%	1,161,091	-29.378%
2025-10-20	15.6000	16.8500	15.4670	16.7500	+10.270%	2,045,591	-33.552%
2025-10-17	15.6100	15.9450	14.7803	15.1900	-5.652%	3,335,812	-26.728%
2025-10-16	17.1350	17.1999	15.8813	16.1000	-5.238%	2,872,106	-30.870%
2025-10-15	16.8400	17.9000	16.4500	16.9900	+2.103%	3,837,227	-34.491%
2025-10-14	15.9450	16.8600	15.2000	16.6400	+4.195%	2,743,445	-33.113%
2025-10-13	15.0600	16.0500	14.9100	15.9700	+10.826%	2,791,091	-30.307%
2025-10-10	15.0000	15.1500	14.2100	14.4100	-3.548%	2,999,292	-22.762%
2025-10-09	15.4800	16.2152	14.2700	14.9400	+3.391%	4,840,894	-25.502%
2025-10-08	12.9600	14.5700	12.9350	14.4500	+12.627%	6,658,619	-22.976%
2025-10-07	12.3000	13.4600	12.2800	12.8300	+5.250%	2,801,861	-13.250%
2025-10-06	12.8600	12.8999	12.1300	12.1900	-2.010%	1,491,122	-8.696%
2025-10-03	12.3200	12.7550	12.1700	12.4400	+1.303%	1,721,566	-10.531%
2025-10-02	12.4600	12.4700	12.1000	12.2800	+0.573%	918,056	-9.365%
2025-10-01	12.4100	12.5185	12.1000	12.2100	-2.709%	1,442,697	-8.845%
2025-09-30	11.3000	12.5800	11.1700	12.5500	+6.718%	2,424,631	-11.315%
2025-09-29	12.0000	12.1999	11.5700	11.7600	-1.918%	1,571,979	-5.357%
2025-09-26	11.4700	12.1800	11.3500	11.9900	+4.534%	2,485,882	-7.173%
2025-09-25	10.6400	11.4900	10.3247	11.4700	+5.812%	2,722,562	-2.964%
2025-09-24	10.5000	11.1800	10.3200	10.8400	+7.861%	2,779,947	+2.675%
2025-09-23	9.5000	10.3900	9.5000	10.0500	+6.349%	2,323,249	+10.746%
2025-09-22	9.4700	9.6900	9.3700	9.4500	-0.526%	1,373,961	+17.778%
2025-09-19	9.5200	9.6300	9.2950	9.5000	+2.041%	3,674,398	+17.158%
2025-09-18	8.9600	9.5000	8.9300	9.3100	+3.215%	1,067,313	+19.549%
2025-09-17	9.1000	9.2750	8.8300	9.0200	-0.988%	2,108,256	+23.392%
2025-09-16	9.0300	9.2000	8.8800	9.1100	+1.788%	1,734,887	+22.173%
2025-09-15	8.6100	9.0150	8.5600	8.9500	+4.556%	1,243,769	+24.358%
2025-09-12	8.8200	8.8800	8.5500	8.5600	-3.058%	871,844	+30.023%
2025-09-11	8.8000	9.0200	8.7700	8.8300	+0.455%	683,034	+26.048%
2025-09-10	8.9300	9.2350	8.7900	8.7900	-1.236%	1,318,520	+26.621%
2025-09-09	8.8500	8.9600	8.7000	8.9000	+0.338%	1,480,455	+25.056%
2025-09-08	8.8900	8.9750	8.7692	8.8700	-0.561%	765,411	+25.479%
2025-09-05	8.9500	9.2100	8.8350	8.9200	+0.564%	779,857	+24.776%
2025-09-04	8.7300	8.8900	8.5700	8.8700	+1.954%	596,767	+25.479%
2025-09-03	8.5600	9.0300	8.5100	8.7000	+0.694%	809,431	+27.931%
2025-09-02	8.6800	8.8000	8.5000	8.6400	-3.139%	881,924	+28.819%
2025-08-29	8.8100	9.0200	8.7300	8.9200	+0.337%	872,538	+24.776%
2025-08-28	8.8900	9.0800	8.8250	8.8900	-0.336%	916,248	+25.197%
2025-08-27	8.9600	9.0800	8.7900	8.9200	-0.999%	786,726	+24.776%
2025-08-26	9.0600	9.2000	8.8650	9.0100	-0.989%	967,901	+23.529%
2025-08-25	9.1800	9.4300	9.0300	9.1000	-1.622%	684,639	+22.308%
2025-08-22	8.9600	9.4000	8.9000	9.2500	+3.007%	1,756,687	+20.324%
2025-08-21	9.0500	9.2500	8.8800	8.9800	-0.222%	865,448	+23.942%
2025-08-20	9.2700	9.3750	8.8833	9.0000	-2.913%	924,462	+23.667%
2025-08-19	9.2700	9.3450	9.1200	9.2700	-0.430%	614,650	+20.065%
2025-08-18	9.5500	9.5887	9.1850	9.3100	-3.122%	697,317	+19.549%
2025-08-15	9.9100	9.9200	9.5800	9.6100	-2.733%	617,792	+15.817%
2025-08-14	10.0000	10.0800	9.6800	9.8800	-3.137%	806,042	+12.652%
2025-08-13	10.1300	10.2600	9.8100	10.2000	+1.594%	1,008,671	+9.118%
2025-08-12	9.9300	10.1900	9.7100	10.0400	+2.240%	987,469	+10.857%
2025-08-11	10.2700	10.3000	9.7000	9.8200	-3.156%	763,493	+13.340%
2025-08-08	9.8000	10.3700	9.7450	10.1400	+4.107%	1,139,562	+9.763%
2025-08-07	9.7100	9.8100	9.5000	9.7400	+1.670%	778,819	+14.271%
2025-08-06	9.6400	9.8299	9.5800	9.5800	-1.440%	659,510	+16.180%
2025-08-05	9.7500	9.8426	9.5600	9.7200	-1.420%	1,194,141	+14.506%
2025-08-04	9.6600	10.0450	9.6600	9.8600	+2.815%	990,359	+12.880%
2025-08-01	9.4900	9.6700	9.2500	9.5900	+0.314%	943,852	+16.058%
2025-07-31	9.2500	9.6650	9.0233	9.5600	+3.351%	2,322,628	+16.423%
2025-07-30	11.0200	11.1948	9.2200	9.2500	-16.667%	2,753,951	+20.324%
2025-07-29	11.7200	11.7250	10.7900	11.1000	-4.310%	2,025,340	+0.270%
2025-07-28	12.7600	13.2500	11.1100	11.6000	-0.258%	3,260,800	-4.052%
2025-07-25	11.5600	11.7300	11.3200	11.6300	+0.867%	604,879	-4.299%
2025-07-24	11.9500	12.0299	11.4700	11.5300	-3.191%	1,070,776	-3.469%
2025-07-23	11.7600	12.0100	11.6400	11.9100	+0.506%	1,578,718	-6.549%
2025-07-22	11.4200	12.0450	11.1800	11.8500	+3.856%	1,406,587	-6.076%
2025-07-21	11.6000	11.8300	11.0000	11.4100	+0.795%	2,992,860	-2.454%
2025-07-18	11.2500	11.6900	11.2300	11.3200	+0.891%	1,708,760	-1.678%
2025-07-17	11.3300	11.4200	10.9100	11.2200	-1.579%	1,428,527	-0.802%
2025-07-16	10.2700	11.6500	10.2500	11.4000	+11.984%	3,509,143	-2.368%
2025-07-15	10.2000	10.4100	10.1100	10.1800	+1.800%	2,532,237	+9.332%
2025-07-14	10.4300	10.4400	9.9800	10.0000	-3.754%	1,810,124	+11.300%
2025-07-11	10.2700	10.5000	10.0735	10.3900	+1.366%	1,653,990	+7.122%
2025-07-10	9.7700	10.5200	9.7700	10.2500	+6.882%	2,081,966	+8.585%
2025-07-09	10.0000	10.0000	9.4300	9.5900	-1.641%	1,718,982	+16.058%
2025-07-08	9.3700	9.9800	9.0550	9.7500	+5.178%	1,552,714	+14.154%
2025-07-07	9.2500	9.3200	8.9100	9.2700	-0.962%	757,609	+20.065%
2025-07-03	9.1400	9.4500	9.1400	9.3600	+1.299%	389,987	+18.910%
2025-07-02	9.0900	9.4000	9.0600	9.2400	+2.439%	831,214	+20.455%
2025-07-01	8.9000	9.1600	8.7700	9.0200	-0.551%	539,958	+23.392%
2025-06-30	9.9400	9.9400	8.8800	9.0700	-6.010%	976,474	+22.712%
2025-06-27	9.8800	9.9600	9.4900	9.6500	-2.624%	2,324,625	+15.337%
2025-06-26	9.3900	10.0000	9.3000	9.9100	+8.070%	1,835,396	+12.311%
2025-06-25	8.4400	9.2600	8.4100	9.1700	+8.649%	1,637,452	+21.374%
2025-06-24	8.3400	8.4700	8.1950	8.4400	+2.427%	644,635	+31.872%
2025-06-23	7.9700	8.3100	7.8350	8.2400	+4.835%	1,103,678	+35.073%
2025-06-20	8.5700	8.5900	7.7200	7.8600	-7.746%	904,645	+41.603%
2025-06-18	8.0100	8.5500	7.9400	8.5200	+5.970%	681,916	+30.634%
2025-06-17	8.0900	8.1800	7.9500	8.0400	-0.741%	845,343	+38.433%
2025-06-16	7.7900	8.2900	7.7900	8.1000	+2.402%	569,400	+37.407%
2025-06-13	7.9100	8.1150	7.7800	7.9100	-1.372%	367,177	+40.708%
2025-06-12	8.1300	8.1900	7.9400	8.0200	-2.076%	447,651	+38.778%
2025-06-11	8.1800	8.3700	8.0200	8.1900	+0.986%	536,034	+35.897%
2025-06-10	8.3000	8.3550	8.0210	8.1100	-1.935%	409,114	+37.238%
2025-06-09	7.9700	8.4100	7.9700	8.2700	+4.288%	560,851	+34.583%
2025-06-06	7.8900	8.0800	7.7800	7.9300	+1.667%	454,016	+40.353%
2025-06-05	7.8000	7.9850	7.7600	7.8000	+1.695%	668,396	+42.692%
2025-06-04	7.9000	8.0700	7.6700	7.6700	-2.293%	650,267	+45.111%
2025-06-03	7.5900	7.8600	7.4800	7.8500	+3.974%	948,647	+41.783%
2025-06-02	7.4800	7.6900	7.3900	7.5500	+2.721%	953,172	+47.417%
2025-05-30	7.2600	7.3900	7.0907	7.3500	+1.240%	1,017,388	+51.429%
2025-05-29	7.2800	7.3748	7.2100	7.2600	+0.276%	465,153	+53.306%
2025-05-28	7.3000	7.3650	7.1400	7.2400	-1.630%	437,683	+53.729%
2025-05-27	7.0400	7.4600	7.0000	7.3600	+6.052%	842,928	+51.223%
2025-05-23	6.7000	7.0200	6.6900	6.9400	+3.428%	725,612	+60.375%
2025-05-22	6.6100	6.8300	6.5250	6.7100	+0.149%	617,884	+65.872%
2025-05-21	6.7900	6.8850	6.6200	6.7000	-1.615%	410,941	+66.119%
2025-05-20	6.7500	6.9100	6.6300	6.8100	+0.889%	368,733	+63.436%
2025-05-19	6.7500	6.7600	6.6000	6.7500	-1.316%	495,027	+64.889%
2025-05-16	6.7600	6.8900	6.6100	6.8400	-0.146%	2,296,614	+62.719%
2025-05-15	6.6700	6.9300	6.6601	6.8500	+0.735%	599,761	+62.482%
2025-05-14	6.8300	6.9200	6.7400	6.8000	0.000%	554,353	+63.676%
2025-05-13	6.7600	6.9800	6.7250	6.8000	+1.040%	856,245	+63.676%
2025-05-12	6.9400	7.0500	6.6200	6.7300	+0.298%	902,189	+65.379%
2025-05-09	6.5400	6.7600	6.5400	6.7100	+4.193%	800,329	+65.872%
2025-05-08	6.3200	6.5300	6.1900	6.4400	+1.899%	860,033	+72.826%
2025-05-07	6.0200	6.4400	6.0200	6.3200	+2.597%	596,632	+76.108%
2025-05-06	6.0800	6.2000	6.0100	6.1600	+1.650%	511,689	+80.682%
2025-05-05	6.4200	6.4300	6.0400	6.0600	-4.265%	526,688	+83.663%
2025-05-02	6.2400	6.4500	6.1850	6.3300	+2.760%	560,941	+75.829%
2025-05-01	6.2100	6.4400	5.9750	6.1600	-2.222%	642,842	+80.682%
2025-04-30	6.4300	6.4300	6.1900	6.3000	-3.963%	547,367	+76.667%
2025-04-29	6.5500	6.6500	6.4000	6.5600	-0.455%	455,318	+69.665%
2025-04-28	6.5000	6.8000	6.4800	6.5900	+0.611%	425,598	+68.892%
2025-04-25	6.4800	6.6100	6.3500	6.5500	-2.819%	933,913	+69.924%
2025-04-24	6.4400	6.7700	6.3550	6.7400	+6.142%	528,496	+65.134%
2025-04-23	6.1600	6.5500	6.1600	6.3500	+3.084%	659,146	+75.276%
2025-04-22	6.1100	6.3400	6.0901	6.1600	+1.650%	466,577	+80.682%
2025-04-21	5.9500	6.0750	5.8296	6.0600	-0.656%	529,251	+83.663%
2025-04-17	6.3800	6.5200	6.0100	6.1000	-4.984%	1,039,096	+82.459%
2025-04-16	6.4900	6.6600	6.1522	6.4200	-0.926%	1,495,697	+73.364%
2025-04-15	5.7500	6.5826	5.6500	6.4800	+28.317%	3,858,466	+71.759%
2025-04-14	5.4000	5.4800	5.0400	5.0500	-5.784%	1,051,482	+120.396%
2025-04-11	5.0600	5.5100	5.0400	5.3600	+7.200%	692,753	+107.649%
2025-04-10	5.4400	5.5600	4.9300	5.0000	-11.032%	1,136,938	+122.600%
2025-04-09	4.8900	5.6450	4.7150	5.6200	+16.840%	1,796,778	+98.043%
2025-04-08	5.4600	5.4600	4.6500	4.8100	-6.963%	1,740,249	+131.393%
2025-04-07	4.7000	5.4000	4.5300	5.1700	+9.072%	1,061,100	+115.280%
2025-04-04	5.2600	5.2600	4.5000	4.7400	-10.397%	1,188,216	+134.810%
2025-04-03	5.4100	5.4900	5.1514	5.2900	-8.000%	655,768	+110.397%
2025-04-02	5.5700	5.8100	5.5700	5.7500	+1.590%	617,744	+93.565%
2025-04-01	5.7200	5.8700	5.4200	5.6600	-2.582%	737,964	+96.643%
2025-03-31	6.2400	6.2900	5.8000	5.8100	-8.360%	871,281	+91.566%
2025-03-28	6.7400	6.7650	6.2280	6.3400	-6.902%	900,997	+75.552%
2025-03-27	6.8700	7.0100	6.6000	6.8100	-1.161%	699,854	+63.436%
2025-03-26	6.8600	6.9700	6.6300	6.8900	+1.324%	951,333	+61.538%
2025-03-25	6.8000	7.0050	6.7800	6.8000	+0.592%	545,652	+63.676%
2025-03-24	7.1200	7.4900	6.6500	6.7600	-3.152%	1,388,891	+64.645%
2025-03-21	6.2900	7.0300	6.2700	6.9800	+10.269%	1,825,478	+59.456%
2025-03-20	6.1100	6.5000	6.1100	6.3300	+0.957%	561,499	+75.829%
2025-03-19	6.1900	6.3800	6.1100	6.2700	+1.129%	699,069	+77.512%
2025-03-18	6.2700	6.3600	6.1050	6.2000	-2.516%	609,367	+79.516%
2025-03-17	6.0400	6.4900	5.9500	6.3600	+5.124%	1,001,087	+75.000%
2025-03-14	5.8400	6.1000	5.8300	6.0500	+4.310%	609,716	+83.967%
2025-03-13	5.8600	6.0199	5.7600	5.8000	-0.172%	755,311	+91.897%
2025-03-12	5.7400	5.8900	5.6550	5.8100	+1.751%	495,300	+91.566%
2025-03-11	5.7200	5.8900	5.5253	5.7100	+2.513%	881,906	+94.921%
2025-03-10	5.6800	5.6800	5.3400	5.5700	-3.633%	893,890	+99.820%
2025-03-07	5.8100	5.9000	5.5200	5.7800	-1.027%	742,380	+92.561%
2025-03-06	5.9800	6.1450	5.8150	5.8400	-2.013%	800,489	+90.582%
2025-03-05	5.4900	6.0100	5.4900	5.9600	+10.166%	1,032,741	+86.745%
2025-03-04	5.6700	5.7300	5.3700	5.4100	-5.254%	879,255	+105.730%
2025-03-03	6.3100	6.3600	5.5750	5.7100	-8.052%	976,699	+94.921%
2025-02-28	5.7200	6.2500	5.6600	6.2100	+6.518%	795,402	+79.227%
2025-02-27	6.0800	6.1400	5.5636	5.8300	-4.426%	986,295	+90.909%
2025-02-26	6.0200	6.1700	5.9350	6.1000	+4.096%	542,697	+82.459%
2025-02-25	6.3100	6.4400	5.7300	5.8600	-8.006%	646,000	+89.932%
2025-02-24	6.3700	6.5000	6.1500	6.3700	0.000%	977,416	+74.725%
2025-02-21	6.7500	6.7500	6.1300	6.3700	-2.301%	1,296,731	+74.725%
2025-02-20	6.3800	6.6300	6.2500	6.5200	+1.716%	963,927	+70.706%

.dark-mode .Q4yGfL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q4yGfL{ color: #333333; background-color: white; border: 2px solid #333333; }IEIvanhoe Electric Inc.stock NYSEAMERICAN

IE
Ivanhoe Electric Inc.
stock NYSEAMERICAN