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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.66	20.42	20.42	21.18	19.97	34,029
February 19, 2026	21	21.34	21.34	21.45	20.74	18,440
February 18, 2026	21.13	21.55	21.55	21.97	21.13	15,800
February 17, 2026	21.44	21.13	21.13	21.44	20.08	25,919
February 13, 2026	21.47	21.64	21.64	22.77	21.26	18,903
February 12, 2026	23.2	21.68	21.68	23.65	21.54	31,100
February 11, 2026	25.15	23.57	23.57	25.46	23.2	16,545
February 10, 2026	24.2	24.51	24.51	24.77	23.3	49,511
February 09, 2026	23.6	24.24	24.24	24.68	23.23	16,100
February 06, 2026	23.1	23.6	23.6	23.83	23.1	27,922
February 05, 2026	24.63	22.52	22.52	25.18	22.4	43,545
February 04, 2026	27.67	25.64	25.64	27.67	24.31	40,300
February 03, 2026	26.26	27.04	27.04	27.74	25.69	37,819
February 02, 2026	23.62	25.26	25.26	25.67	23.47	46,187
January 30, 2026	25.83	23.32	23.32	26.13	22.3	48,200
January 29, 2026	27.78	27.07	27.07	28.81	25.36	53,519
January 28, 2026	26.89	26.3	26.3	27	25.75	23,717
January 27, 2026	25.68	26.26	26.26	27	25.63	30,700
January 26, 2026	27.82	25.5	25.5	28.3	25.4	40,601
January 23, 2026	26.5	27.15	27.15	27.34	26.13	27,307
January 22, 2026	25.85	26.11	26.11	26.6	25.36	39,855
January 21, 2026	25.12	24.59	24.59	25.51	24.15	13,400
January 20, 2026	24.4	25.08	25.08	25.48	23.8	19,900
January 19, 2026	24.97	24.94	24.94	24.98	23.5	12,000
January 16, 2026	24.76	24.5	24.5	24.76	23.8	21,300
January 15, 2026	25.26	24.69	24.69	25.26	24.21	19,500
January 14, 2026	24.7	24.9	24.9	25.5	24.34	8,767
January 13, 2026	25.55	23.64	23.64	25.55	23.64	11,834
January 12, 2026	23.89	24.7	24.7	25.23	23.89	24,400
January 09, 2026	22.9	23.72	23.72	23.85	22.9	23,224
January 08, 2026	22.75	23.3	23.3	23.3	21.66	27,939
January 07, 2026	23.12	23.25	23.25	23.7	22.5	24,000
January 06, 2026	22.66	23.5	23.5	23.5	22.5	12,229
January 05, 2026	23.1	22.2	22.2	23.57	22.06	26,107
January 02, 2026	22.22	22.28	22.28	23	21.93	19,600
December 31, 2025	21.8	21.95	21.95	22.07	21.6	10,800
December 30, 2025	21.84	22.02	22.02	22.29	21.63	29,246
December 29, 2025	21.89	22.42	22.42	22.82	21.85	20,407
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

Ivanhoe Electric Inc. (IE.TO) TSX