Ivanhoe Electric Inc. (IE) Historical Stock Data
7.23 ↑0.31 (4.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IE is down -1.47% a day on average. There have been 11 days where Ivanhoe Electric Inc. closed green and 19 days where IE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.89 | 7.23 | ↑$0.34 (4.93%) | 6.89 | 7.26 | 1.34M |
| 2024-12-19 | 7.21 | 6.92 | ↓$0.29 (-4.02%) | 6.79 | 7.33 | 773.47K |
| 2024-12-18 | 7.77 | 7.07 | ↓$0.70 (-9.01%) | 7.00 | 8.00 | 669.79K |
| 2024-12-17 | 7.58 | 7.71 | ↑$0.13 (1.72%) | 7.45 | 7.88 | 427.12K |
| 2024-12-16 | 7.65 | 7.74 | ↑$0.09 (1.18%) | 7.49 | 8.00 | 529.03K |
| 2024-12-13 | 8.10 | 7.70 | ↓$0.40 (-4.94%) | 7.60 | 8.19 | 425.42K |
| 2024-12-12 | 8.41 | 8.21 | ↓$0.20 (-2.38%) | 8.16 | 8.60 | 344.34K |
| 2024-12-11 | 8.59 | 8.51 | ↓$0.08 (-0.93%) | 8.51 | 8.84 | 544.35K |
| 2024-12-10 | 9.21 | 8.50 | ↓$0.71 (-7.71%) | 8.39 | 9.36 | 519.36K |
| 2024-12-09 | 8.87 | 9.19 | ↑$0.32 (3.61%) | 8.69 | 9.76 | 433.04K |
| 2024-12-06 | 8.93 | 8.87 | ↓$0.06 (-0.67%) | 8.70 | 9.00 | 769.06K |
| 2024-12-05 | 8.95 | 8.85 | ↓$0.10 (-1.12%) | 8.66 | 9.02 | 368.42K |
| 2024-12-04 | 9.07 | 8.90 | ↓$0.17 (-1.87%) | 8.66 | 9.24 | 762.19K |
| 2024-12-03 | 9.41 | 9.07 | ↓$0.34 (-3.61%) | 8.96 | 9.41 | 546.42K |
| 2024-12-02 | 9.57 | 9.28 | ↓$0.29 (-3.03%) | 9.18 | 9.57 | 334.89K |
| 2024-11-29 | 9.25 | 9.51 | ↑$0.26 (2.81%) | 9.25 | 9.80 | 281.43K |
| 2024-11-27 | 8.76 | 9.23 | ↑$0.47 (5.37%) | 8.71 | 9.23 | 373.90K |
| 2024-11-26 | 9.45 | 8.74 | ↓$0.71 (-7.51%) | 8.64 | 9.45 | 447.94K |
| 2024-11-25 | 9.64 | 9.48 | ↓$0.16 (-1.66%) | 9.21 | 9.69 | 718.71K |
| 2024-11-22 | 9.56 | 9.59 | ↑$0.03 (0.31%) | 9.35 | 9.72 | 320.99K |
| 2024-11-21 | 9.08 | 9.48 | ↑$0.40 (4.41%) | 9.08 | 9.50 | 342.30K |
| 2024-11-20 | 9.38 | 9.08 | ↓$0.30 (-3.20%) | 8.97 | 9.60 | 357.76K |
| 2024-11-19 | 9.19 | 9.42 | ↑$0.23 (2.50%) | 9.13 | 9.50 | 725.39K |
| 2024-11-18 | 9.48 | 9.13 | ↓$0.35 (-3.69%) | 9.05 | 9.56 | 527.73K |
| 2024-11-15 | 10.17 | 9.46 | ↓$0.71 (-6.98%) | 9.44 | 10.34 | 2.44M |
| 2024-11-14 | 10.01 | 10.06 | ↑$0.05 (0.50%) | 9.62 | 10.20 | 647.26K |
| 2024-11-13 | 10.59 | 10.01 | ↓$0.58 (-5.48%) | 9.93 | 10.74 | 586.43K |
| 2024-11-12 | 10.82 | 10.50 | ↓$0.32 (-2.96%) | 10.31 | 10.88 | 532K |
| 2024-11-11 | 10.88 | 10.81 | ↓$0.07 (-0.64%) | 10.27 | 10.88 | 481.92K |
| 2024-11-08 | 10.94 | 10.95 | ↑$0.01 (0.09%) | 10.83 | 11.19 | 534.64K |
Create an account or log in to view more rows.
$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
$IE When in doubt...