Ivanhoe Electric Inc. (IE) AMEX

Currency In USD

IE Historical Return

If you invested $1000 in Ivanhoe Electric Inc. (IE) since IPO date, it would be worth $838.89 as of July 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $562.03, while $1000 invested 1 year ago would be worth $781.03. This corresponds to total returns of -16.11%, -43.8%, -21.9%, respectively, with annualized returns of -4.21%, -17.46%, -21.9%.

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

IE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 24, 2026	9.15	9.06	9.06	9.15	8.67	2.02M
July 23, 2026	9	9.06	9.06	9.26	8.82	1.72M
July 22, 2026	9.25	9.14	9.14	9.62	9.12	3.19M
July 21, 2026	8.34	9.39	9.39	9.48	8.25	4.14M
July 20, 2026	8.13	8.08	8.08	8.17	7.86	2.29M
July 17, 2026	8	8.13	8.13	8.22	7.9	2.5M
July 16, 2026	8.5	8.26	8.26	8.54	8	2.34M
July 15, 2026	9.16	8.65	8.65	9.59	8.59	2.1M
July 14, 2026	9.16	9.17	9.17	9.48	9.03	1.63M
July 13, 2026	8.99	8.83	8.83	9.17	8.82	1.8M
July 10, 2026	8.97	9.13	9.13	9.27	8.94	1.62M
July 09, 2026	9.03	9.05	9.05	9.19	8.77	1.75M
July 08, 2026	9	8.87	8.87	9.19	8.44	2.35M
July 07, 2026	9.49	9.14	9.14	9.51	9	2.19M
July 06, 2026	9.6	9.51	9.51	9.68	9.19	2.06M
July 02, 2026	9.72	9.51	9.51	10.15	9.32	1.61M
July 01, 2026	9.56	9.42	9.42	9.9	9.37	1.83M
June 30, 2026	9.3	9.61	9.61	9.9	9.3	2.27M
June 29, 2026	9.22	9.37	9.37	9.4	8.94	2.35M
June 26, 2026	9.21	9.18	9.18	9.48	9.11	5.62M
June 25, 2026	9.74	9.35	9.35	9.75	9.15	2.15M
June 24, 2026	10	9.39	9.39	10.01	9.31	4.01M
June 23, 2026	10.83	10.07	10.07	11.07	10.07	2.61M
June 22, 2026	11.35	11.12	11.12	11.59	11.08	1.79M
June 18, 2026	11.56	11.4	11.4	11.8	10.91	5.32M
June 17, 2026	11.53	11.45	11.45	12.25	11.35	2.34M
June 16, 2026	11.49	11.53	11.53	11.89	11.39	2.09M
June 15, 2026	11.75	11.39	11.39	12.18	11.33	2.59M
June 12, 2026	10.98	11.03	11.03	11.39	10.93	2.21M
June 11, 2026	10.27	10.82	10.82	10.88	10.13	1.89M
June 10, 2026	10.33	10.12	10.12	10.78	10	2.94M
June 09, 2026	11.5	10.78	10.78	11.59	10.46	2.43M
June 08, 2026	11.7	11.28	11.28	11.81	11.16	1.88M
June 05, 2026	13.06	11.49	11.49	13.31	11.38	2.36M
June 04, 2026	13.34	13.46	13.46	13.88	13.25	1.36M
June 03, 2026	14.01	13.36	13.36	14.11	13.35	1.49M
June 02, 2026	13.54	14.26	14.26	14.58	13.53	2M
June 01, 2026	13.21	13.69	13.69	13.8	12.97	2.15M
May 29, 2026	13.77	13.46	13.46	13.77	12.78	3.23M
May 28, 2026	12.91	13.72	13.72	13.79	12.7	1.71M
May 27, 2026	12.89	13.04	13.04	13.21	12.7	945,468
May 26, 2026	12.31	13.01	13.01	13.04	12.2	2.39M
May 22, 2026	12.26	11.8	11.8	12.41	11.74	1.34M
May 21, 2026	11.89	12.26	12.26	12.6	11.83	1.08M
May 20, 2026	11.95	12.13	12.13	12.24	11.61	2.4M
May 19, 2026	11.97	11.63	11.63	12.1	11.47	1.56M
May 18, 2026	12.77	12.22	12.22	12.9	11.97	1.48M
May 15, 2026	13.17	12.76	12.76	13.21	12.6	2.62M
May 14, 2026	14.85	13.8	13.8	15.03	13.71	1.47M
May 13, 2026	14.67	14.94	14.94	15.3	14.41	1.68M
May 12, 2026	14.45	14.61	14.61	14.72	13.67	2.33M
May 11, 2026	14.01	14.88	14.88	15.04	13.92	1.84M
May 08, 2026	13.55	13.92	13.92	14.36	13.31	3.05M
May 07, 2026	13.75	13.72	13.72	14.2	13.56	1.62M
May 06, 2026	13.09	13.64	13.64	13.79	12.92	1.38M
May 05, 2026	12.52	12.79	12.79	12.87	12.38	1.41M
May 04, 2026	12.78	12.39	12.39	12.97	12.31	1.86M
May 01, 2026	12.68	13.09	13.09	13.31	12.56	1.77M
April 30, 2026	12.56	12.83	12.83	13.09	12.54	3.35M
April 29, 2026	13.03	12.31	12.31	13.05	12.16	1.94M