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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16	16.69	16.69	16.96	16	23,600
September 25, 2025	15.02	15.9	15.9	16	14.48	29,044
September 24, 2025	14.52	15.08	15.08	15.5	14.37	32,642
September 23, 2025	13.41	13.75	13.75	14.32	13.22	26,424
September 22, 2025	13.03	12.9	12.9	13.33	12.9	14,710
September 19, 2025	13.22	12.85	12.85	13.22	12.83	12,041
September 18, 2025	12.6	12.75	12.75	13.02	12.6	21,700
September 17, 2025	12.77	12.46	12.46	12.77	12.19	52,700
September 16, 2025	12.49	12.46	12.46	12.6	12.19	32,200
September 15, 2025	11.93	12.31	12.31	12.4	11.93	15,202
September 12, 2025	12.12	11.84	11.84	12.24	11.84	13,900
September 11, 2025	12.32	12.2	12.2	12.46	12.15	21,223
September 10, 2025	12.44	12.22	12.22	12.75	12.22	31,400
September 09, 2025	12.21	12.45	12.45	12.45	12.07	12,701
September 08, 2025	12.25	12.35	12.35	12.4	12.14	22,600
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

Ivanhoe Electric Inc. (IE.TO) TSX