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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	22.43	22.39	22.39	22.81	22.12	16,600
December 22, 2025	22	22.11	22.11	22.66	22	14,942
December 19, 2025	20.4	21.07	21.07	21.84	20.4	25,900
December 18, 2025	19.92	19.92	19.92	20.1	19.77	5,200
December 17, 2025	20.05	19.14	19.14	20.17	19.14	10,503
December 16, 2025	20.65	20.02	20.02	20.74	19.6	13,426
December 15, 2025	21	20.48	20.48	21.01	20.48	10,900
December 12, 2025	21.85	20.54	20.54	21.85	20.21	10,937
December 11, 2025	21.36	21.73	21.73	22.07	21.33	7,215
December 10, 2025	21.25	20.88	20.88	21.51	20.57	10,218
December 09, 2025	20.7	21.36	21.36	21.68	20.35	76,009
December 08, 2025	20.66	20.08	20.08	20.66	20.06	8,400
December 05, 2025	21.68	20.62	20.62	22.1	20.46	20,414
December 04, 2025	20.6	21.44	21.44	21.44	20.24	15,006
December 03, 2025	19.54	20.57	20.57	21.19	19.28	35,720
December 02, 2025	17.81	18.24	18.24	18.62	17.41	38,428
December 01, 2025	19.87	17.84	17.84	19.87	17.77	39,900
November 28, 2025	18.88	20.33	20.33	20.69	18.5	30,600
November 27, 2025	18.2	18	18	18.2	18	2,400
November 26, 2025	17.66	18.21	18.21	18.31	17.55	31,207
November 25, 2025	17.5	17.96	17.96	18.52	17.18	16,542
November 24, 2025	16.75	17.35	17.35	17.39	16.75	10,342
November 21, 2025	16.9	16.45	16.45	16.9	15.89	22,137
November 20, 2025	18.16	17.01	17.01	18.42	17.01	20,138
November 19, 2025	17.03	17.87	17.87	18.47	17.03	28,509
November 18, 2025	17.11	16.54	16.54	17.11	16.54	3,200
November 17, 2025	17.54	17.23	17.23	18.13	16.91	26,740
November 14, 2025	17.83	17.81	17.81	18.66	17.81	25,200
November 13, 2025	19.01	18.01	18.01	19.05	17.9	47,000
November 12, 2025	18.19	18.8	18.8	18.89	18.19	17,321
November 11, 2025	18.43	17.94	17.94	18.43	17.67	6,121
November 10, 2025	17.66	18.39	18.39	18.7	17.6	6,939
November 07, 2025	17.38	17.35	17.35	17.66	16.54	27,400
November 06, 2025	18.32	17.81	17.81	18.48	17.52	35,800
November 05, 2025	17.88	18.32	18.32	18.44	17.8	11,400
November 04, 2025	18	17.68	17.68	18.64	17.5	20,300
November 03, 2025	20.52	18.5	18.5	20.52	18.5	11,101
October 31, 2025	19.66	20.42	20.42	21.26	19.66	43,838
October 30, 2025	19.32	19.79	19.79	20.32	19.31	19,000
October 29, 2025	20.36	19.11	19.11	20.36	19.11	27,200
October 28, 2025	20.99	20.2	20.2	21.33	20.1	15,920
October 27, 2025	21.85	20.98	20.98	21.85	20.45	26,200
October 24, 2025	22.68	22.24	22.24	22.76	22.14	16,800
October 23, 2025	21.15	21.98	21.98	22.32	21.15	33,500
October 22, 2025	20.82	21.1	21.1	22	20.38	33,937
October 21, 2025	22.73	22.24	22.24	22.73	21.82	17,016
October 20, 2025	21.49	23.6	23.6	23.64	21.49	24,449
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

Ivanhoe Electric Inc. (IE.TO) TSX