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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.06	21.68	21.68	22.06	21.1	14,700
October 16, 2025	23.51	22.25	22.25	24.03	22.25	51,712
October 15, 2025	23.31	23.5	23.5	25.08	23.25	65,941
October 14, 2025	21	23.15	23.15	23.62	21	41,539
October 10, 2025	20.72	20.08	20.08	21.15	19.96	36,339
October 09, 2025	21.32	20.4	20.4	22.67	20.05	35,510
October 08, 2025	17.94	19.79	19.79	20.28	17.94	26,320
October 07, 2025	17.41	17.88	17.88	18.66	17.41	40,337
October 06, 2025	17.56	17	17	17.87	17	36,136
October 03, 2025	17.25	17.37	17.37	17.74	17.15	8,600
October 02, 2025	17.25	17.18	17.18	17.26	16.9	8,500
October 01, 2025	17.3	17.11	17.11	17.43	16.91	8,900
September 30, 2025	15.93	17.09	17.09	17.47	15.93	34,600
September 29, 2025	16.99	16.35	16.35	16.99	16.13	18,347
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

Ivanhoe Electric Inc. (IE.TO) TSX