Ivanhoe Electric Inc. (IE) Historical Stock Data

9.08 ↓0.34 (-3.61%)

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

Historical Data

In the past 30 trading days, IE is down -0.08% 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
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
2024-11-07	11.21	11.20	↓$0.01 (-0.09%)	11.03	11.37	732.21K
2024-11-06	11.35	10.90	↓$0.45 (-3.96%)	10.41	11.62	1.15M
2024-11-05	10.70	10.85	↑$0.15 (1.40%)	10.37	10.85	663.38K
2024-11-04	10.34	10.64	↑$0.30 (2.90%)	10.20	10.65	417.84K
2024-11-01	10.30	10.36	↑$0.06 (0.58%)	10.19	10.64	655.08K
2024-10-31	10.70	10.15	↓$0.55 (-5.14%)	10.12	10.70	460.12K
2024-10-30	11.02	10.67	↓$0.35 (-3.18%)	10.55	11.09	392.86K
2024-10-29	11.11	11.13	↑$0.02 (0.18%)	10.79	11.23	531.09K
2024-10-28	11.00	11.14	↑$0.14 (1.27%)	10.89	11.34	527.64K
2024-10-25	10.74	10.92	↑$0.18 (1.68%)	10.44	11.09	462.22K
2024-10-24	10.63	10.55	↓$0.08 (-0.75%)	10.25	10.81	363.26K
2024-10-23	10.39	10.68	↑$0.29 (2.79%)	10.15	10.81	387.13K
2024-10-22	10.07	10.60	↑$0.53 (5.26%)	10.07	10.61	373.25K
2024-10-21	10.12	10.03	↓$0.09 (-0.89%)	9.86	10.34	384K
2024-10-18	10.04	10.02	↓$0.02 (-0.20%)	9.91	10.35	445.99K
2024-10-17	9.89	9.90	↑$0.01 (0.10%)	9.83	10.28	425.93K
2024-10-16	9.35	9.90	↑$0.55 (5.88%)	9.35	9.97	770.39K
2024-10-15	9.04	9.24	↑$0.20 (2.21%)	9.00	9.43	480.85K
2024-10-14	8.79	9.11	↑$0.32 (3.64%)	8.70	9.20	265.50K
2024-10-11	8.58	8.88	↑$0.30 (3.50%)	8.58	8.94	304.55K
2024-10-10	8.47	8.50	↑$0.03 (0.35%)	8.31	8.61	369.92K