Ivanhoe Electric Inc. (IE.TO) TSX

Currency In CAD

IE.TO Historical Return

If you invested $1000 in Ivanhoe Electric Inc. (IE.TO) since IPO date, it would be worth $892.86 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $599.81, while $1000 invested 1 year ago would be worth $934.93. This corresponds to total returns of -10.71%, -40.02%, -6.51%, respectively, with annualized returns of -2.73%, -15.65%, -6.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IE.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	13.15	12.5	12.5	13.15	12.48	11,960
July 30, 2026	12.39	12.97	12.97	13.21	12.39	16,486
July 29, 2026	12.62	12.06	12.06	12.78	12.06	24,308
July 28, 2026	12.66	12.81	12.81	12.82	12.32	21,896
July 27, 2026	12.94	12.75	12.75	13.14	12.6	14,487
July 24, 2026	12.67	12.53	12.53	12.82	12.28	13,805
July 23, 2026	12.92	12.77	12.77	12.98	12.49	19,045
July 22, 2026	13.15	12.76	12.76	13.53	12.76	92,686
July 21, 2026	11.72	13.04	13.04	13.35	11.64	48,021
July 20, 2026	11.46	11.19	11.19	11.46	11.04	25,847
July 17, 2026	11.37	11.54	11.54	11.54	11.16	52,115
July 16, 2026	12	11.37	11.37	12	11.25	29,238
July 15, 2026	13.1	12.04	12.04	13.36	12.01	25,002
July 14, 2026	12.55	12.77	12.77	13.33	12.55	18,288
July 13, 2026	12.7	12.47	12.47	12.95	12.37	41,076
July 10, 2026	12.85	12.78	12.78	13.1	12.69	64,289
July 09, 2026	12.69	12.74	12.74	13.02	12.44	22,369
July 08, 2026	12.99	12.3	12.3	12.99	11.98	69,287
July 07, 2026	13.46	12.97	12.97	13.46	12.79	37,677
July 06, 2026	13.44	13.45	13.45	13.66	13.12	26,915
July 03, 2026	13.56	13.95	13.95	14.95	13.4	7,390
July 02, 2026	13.96	13.47	13.47	14.28	13.24	19,965
June 30, 2026	13.39	13.79	13.79	14.05	13.31	47,858
June 29, 2026	13.05	13.19	13.19	13.35	12.73	34,306
June 26, 2026	12.83	12.97	12.97	13.45	12.83	54,963
June 25, 2026	13.6	13.19	13.19	13.98	13.01	63,559
June 24, 2026	14.25	13.39	13.39	14.25	13.28	58,174
June 23, 2026	15.5	14.35	14.35	15.69	14.35	44,049
June 22, 2026	15.99	15.72	15.72	16.09	15.71	32,407
June 19, 2026	16.07	15.78	15.78	16.09	15.78	303
June 18, 2026	16.05	16.07	16.07	16.07	15.43	49,596
June 17, 2026	16	16.25	16.25	17.18	16	53,457
June 16, 2026	15.88	16.2	16.2	16.62	15.88	108,547
June 15, 2026	16.5	15.84	15.84	16.99	15.84	58,934
June 12, 2026	15.3	15.66	15.66	15.96	15.23	66,854
June 11, 2026	14.35	15.06	15.06	15.17	14.26	23,117
June 10, 2026	15.05	14	14	15.05	13.95	39,021
June 09, 2026	15.8	15.05	15.05	16.12	14.6	44,675
June 08, 2026	16.25	15.93	15.93	16.36	15.58	49,536
June 05, 2026	18.52	15.94	15.94	18.53	15.89	48,137
June 04, 2026	18.75	18.54	18.54	19.25	18.54	23,808
June 03, 2026	19.19	18.6	18.6	19.19	18.56	40,931
June 02, 2026	19	19.74	19.74	20.13	19	32,025
June 01, 2026	18.61	18.91	18.91	19.05	18.04	79,391
May 29, 2026	18.77	18.67	18.67	18.77	17.69	69,224
May 28, 2026	17.74	18.9	18.9	18.97	17.63	27,983
May 27, 2026	18.05	18.03	18.03	18.24	17.62	15,632
May 26, 2026	17.21	17.9	17.9	18	16.87	42,165
May 25, 2026	16.57	17.05	17.05	17.15	16.5	10,075
May 22, 2026	16.73	16.32	16.32	16.81	16.2	23,988
May 21, 2026	16.5	16.85	16.85	17.3	16.43	34,849
May 20, 2026	16.26	16.49	16.49	16.77	16	34,072
May 19, 2026	17.01	16.11	16.11	17.01	15.8	30,885
May 15, 2026	18.33	17.65	17.65	18.34	17.35	34,939
May 14, 2026	20.05	18.8	18.8	20.05	18.64	47,881
May 13, 2026	20.48	20.3	20.3	20.91	19.79	22,828
May 12, 2026	20.03	20.1	20.1	20.18	18.81	32,786
May 11, 2026	19	20.54	20.54	20.54	19	28,959
May 08, 2026	18.62	18.92	18.92	19.57	18.35	17,938
May 07, 2026	18.86	18.61	18.61	19.32	18.54	44,721