Ivanhoe Electric Inc. (IE) Historical Stock Data

6.59 ↑0.04 (0.61%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IE is up 0.54% a day on average. There have been 17 days where Ivanhoe Electric Inc. closed green and 13 days where IE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-28	6.50	6.59	↑$0.09 (1.38%)	6.48	6.80	425.60K
2025-04-25	6.48	6.55	↑$0.07 (1.08%)	6.35	6.61	0.93M
2025-04-24	6.44	6.74	↑$0.30 (4.66%)	6.36	6.77	528.50K
2025-04-23	6.16	6.35	↑$0.19 (3.08%)	6.16	6.55	659.15K
2025-04-22	6.11	6.16	↑$0.05 (0.82%)	6.09	6.34	466.58K
2025-04-21	5.95	6.06	↑$0.11 (1.85%)	5.83	6.08	529.25K
2025-04-17	6.38	6.10	↓$0.28 (-4.39%)	6.01	6.52	1.04M
2025-04-16	6.49	6.42	↓$0.07 (-1.08%)	6.15	6.66	1.50M
2025-04-15	5.75	6.48	↑$0.73 (12.70%)	5.65	6.58	3.86M
2025-04-14	5.40	5.05	↓$0.35 (-6.48%)	5.04	5.48	1.05M
2025-04-11	5.06	5.36	↑$0.30 (5.93%)	5.04	5.51	692.75K
2025-04-10	5.44	5.00	↓$0.44 (-8.09%)	4.93	5.56	1.14M
2025-04-09	4.89	5.62	↑$0.73 (14.93%)	4.72	5.65	1.80M
2025-04-08	5.46	4.81	↓$0.65 (-11.90%)	4.65	5.46	1.74M
2025-04-07	4.70	5.17	↑$0.47 (10.00%)	4.53	5.40	1.06M
2025-04-04	5.26	4.74	↓$0.52 (-9.89%)	4.50	5.26	1.19M
2025-04-03	5.41	5.29	↓$0.12 (-2.22%)	5.15	5.49	655.77K
2025-04-02	5.57	5.75	↑$0.18 (3.23%)	5.57	5.81	616.78K
2025-04-01	5.72	5.66	↓$0.06 (-1.05%)	5.42	5.87	737.95K
2025-03-31	6.24	5.81	↓$0.43 (-6.89%)	5.80	6.29	871.28K
2025-03-28	6.74	6.34	↓$0.40 (-5.93%)	6.23	6.77	0.90M
2025-03-27	6.87	6.81	↓$0.06 (-0.87%)	6.60	7.01	699.85K
2025-03-26	6.86	6.89	↑$0.03 (0.44%)	6.63	6.97	0.95M
2025-03-25	6.80	6.80	↑$0.00 (0.00%)	6.78	7.01	552.37K
2025-03-24	7.12	6.76	↓$0.36 (-5.06%)	6.65	7.49	1.41M
2025-03-21	6.29	6.98	↑$0.69 (10.97%)	6.27	7.03	1.84M
2025-03-20	6.11	6.33	↑$0.22 (3.60%)	6.11	6.50	563.08K
2025-03-19	6.19	6.27	↑$0.08 (1.29%)	6.11	6.38	700.40K
2025-03-18	6.27	6.20	↓$0.07 (-1.12%)	6.11	6.36	623.74K
2025-03-17	6.04	6.36	↑$0.32 (5.30%)	5.95	6.49	1.04M