Ivanhoe Electric Inc. - IE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.53	12.49	12.49	12.73	12.2	22,000
September 04, 2025	12.04	12.25	12.25	12.26	11.86	7,502
September 03, 2025	11.71	12.04	12.04	12.43	11.71	7,600
September 02, 2025	11.93	11.84	11.84	11.95	11.73	13,632
August 29, 2025	12.11	12.31	12.31	12.36	12	7,600
August 28, 2025	12.46	12.17	12.17	12.46	12.17	10,039
August 27, 2025	12.34	12.28	12.28	12.5	12.22	3,700
August 26, 2025	12.99	12.44	12.44	12.99	12.32	5,800
August 25, 2025	12.98	12.69	12.69	12.99	12.55	7,502
August 22, 2025	12.68	12.78	12.78	12.96	12.67	11,100
August 21, 2025	12.5	12.44	12.44	12.63	12.35	15,842
August 20, 2025	12.39	12.51	12.51	12.6	12.37	6,811
August 19, 2025	12.83	12.87	12.87	12.88	12.67	4,700
August 18, 2025	13.11	12.83	12.83	13.17	12.7	9,300
August 15, 2025	13.57	13.27	13.27	13.58	13.27	7,600
August 14, 2025	13.76	13.7	13.7	13.78	13.37	17,912
August 13, 2025	13.88	14.04	14.04	14.1	13.58	9,107
August 12, 2025	13.57	13.8	13.8	14.01	13.47	21,100
August 11, 2025	14.07	13.57	13.57	14.13	13.38	16,234
August 08, 2025	13.71	13.91	13.91	14.19	13.41	6,405
August 07, 2025	13.29	13.3	13.3	13.42	13.14	20,600
August 06, 2025	13.4	13.2	13.2	13.45	13.18	14,100
August 05, 2025	13.7	13.37	13.37	13.7	13.25	7,800
August 01, 2025	13.33	13.18	13.18	13.33	12.75	5,243
July 31, 2025	12.78	13.27	13.27	13.32	12.6	16,647
July 30, 2025	15.21	12.78	12.78	15.31	12.78	38,546
July 29, 2025	15.82	15.17	15.17	15.82	14.88	11,200
July 28, 2025	17.14	15.73	15.73	17.41	15.26	19,200
July 25, 2025	15.6	15.95	15.95	16.04	15.6	8,446
July 24, 2025	16.23	15.69	15.69	16.3	15.65	10,900
July 23, 2025	16.22	16.17	16.17	16.31	15.99	32,000
July 22, 2025	15.66	16.17	16.17	16.4	15.46	12,300
July 21, 2025	15.62	15.61	15.61	16.05	15.19	10,200
July 18, 2025	15.6	15.45	15.45	16	15.45	9,700
July 17, 2025	15.82	15.45	15.45	15.82	15.06	19,300
July 16, 2025	13.91	15.68	15.68	15.9	13.91	20,500
July 15, 2025	13.68	13.96	13.96	14.1	13.68	5,600
July 14, 2025	14.15	13.76	13.76	14.15	13.75	11,600
July 11, 2025	14.05	14.11	14.11	14.22	13.8	3,917
July 10, 2025	13.71	14.03	14.03	14.25	13.71	17,429
July 09, 2025	13.61	13.15	13.15	13.61	12.95	15,600
July 08, 2025	12.59	13.42	13.42	13.63	12.42	17,400
July 07, 2025	12.41	12.58	12.58	12.62	12.2	4,000
July 04, 2025	13	12.42	12.42	13.12	12.25	1,900
July 03, 2025	12.66	12.55	12.55	12.69	12.55	701
July 02, 2025	12.63	12.4	12.4	12.63	12.4	5,421
June 30, 2025	13.2	12.35	12.35	13.2	12.13	8,518
June 27, 2025	13.46	13.23	13.23	13.53	13.1	3,400
June 26, 2025	12.87	13.46	13.46	13.6	12.87	7,142
June 25, 2025	11.8	12.71	12.71	12.71	11.61	6,439
June 24, 2025	11.49	11.5	11.5	11.52	11.46	1,320
June 23, 2025	11.03	11.3	11.3	11.32	11.03	1,900
June 20, 2025	11.37	10.87	10.87	11.37	10.66	6,015
June 19, 2025	11.65	11.96	11.96	11.96	11.65	500
June 18, 2025	11.05	11.65	11.65	11.65	11.05	7,400
June 17, 2025	11.1	10.87	10.87	11.16	10.87	5,900
June 16, 2025	10.7	10.99	10.99	11.2	10.56	1,500
June 13, 2025	10.67	10.7	10.7	10.8	10.67	1,530
June 12, 2025	11.02	10.86	10.86	11.02	10.86	2,806
June 11, 2025	11.23	11.23	11.23	11.36	11.2	5,501

Ivanhoe Electric Inc. (IE.TO) TSX