Ivanhoe Electric Inc. (IE) Historical Stock Data
5.36 ↑0.36 (7.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IE is down -0.13% a day on average. There have been 13 days where Ivanhoe Electric Inc. closed green and 17 days where IE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-14 | 5.84 | 6.05 | ↑$0.21 (3.60%) | 5.83 | 6.10 | 630.07K |
| 2025-03-13 | 5.86 | 5.80 | ↓$0.06 (-1.02%) | 5.76 | 6.02 | 757.13K |
| 2025-03-12 | 5.74 | 5.81 | ↑$0.07 (1.22%) | 5.66 | 5.89 | 503.42K |
| 2025-03-11 | 5.72 | 5.71 | ↓$0.01 (-0.17%) | 5.53 | 5.89 | 887.02K |
| 2025-03-10 | 5.68 | 5.57 | ↓$0.11 (-1.94%) | 5.34 | 5.68 | 897.28K |
| 2025-03-07 | 5.81 | 5.78 | ↓$0.03 (-0.52%) | 5.52 | 5.90 | 746.36K |
| 2025-03-06 | 5.98 | 5.84 | ↓$0.14 (-2.34%) | 5.82 | 6.15 | 803.40K |
| 2025-03-05 | 5.49 | 5.96 | ↑$0.47 (8.56%) | 5.49 | 6.01 | 1.05M |
| 2025-03-04 | 5.67 | 5.41 | ↓$0.26 (-4.59%) | 5.37 | 5.73 | 0.90M |
| 2025-03-03 | 6.31 | 5.71 | ↓$0.60 (-9.51%) | 5.58 | 6.36 | 0.98M |
Create an account or log in to view more rows.
$IE Sleep well my bulls
sleep well
$IE green is good
$IE swing puts
$IE let’s go baby!
$IE is being added
$IE oversold
$IE holy fuck
$IE going green
$IE Just buy and hold
$IE BUY BUY BUY