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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	15.62	14.91	14.91	16.14	14.68	3.08M
December 04, 2025	14.71	15.28	15.28	15.35	14.27	2.19M
December 03, 2025	14.09	14.87	14.87	15.23	13.77	4.27M
December 02, 2025	12.84	13.18	13.18	13.34	12.25	1.91M
December 01, 2025	13.86	12.84	12.84	14.09	12.66	2.86M
November 28, 2025	13.03	14.31	14.31	14.69	13.02	2.13M
November 26, 2025	12.57	12.96	12.96	13.08	12.48	2.51M
November 25, 2025	12.2	12.45	12.45	12.92	12.14	1.72M
November 24, 2025	12.19	12.18	12.18	12.35	11.8	2.37M
November 21, 2025	12	11.67	11.67	12.11	11.05	4.48M
November 20, 2025	13.05	12.15	12.15	13.2	12.07	1.76M
November 19, 2025	12.08	12.76	12.76	13.21	12.06	1.68M
November 18, 2025	12.19	11.91	11.91	12.31	11.91	1.34M
November 17, 2025	12.75	12.21	12.21	12.92	12.02	1.57M
November 14, 2025	12.23	12.87	12.87	13.3	12.15	1.47M
November 13, 2025	13.3	12.96	12.96	13.63	12.71	2.35M
November 12, 2025	12.86	13.42	13.42	13.52	12.86	2.84M
November 11, 2025	13.05	12.73	12.73	13.25	12.6	1.71M
November 10, 2025	12.62	13.15	13.15	13.38	12.56	2.54M
November 07, 2025	12.48	12.35	12.35	12.56	12.06	1.8M
November 06, 2025	12.58	12.59	12.59	13.31	12.4	1.9M
November 05, 2025	12.75	13	13	13.08	12.59	1.22M
November 04, 2025	13.18	12.59	12.59	13.27	12.39	1.88M
November 03, 2025	14.48	13.43	13.43	14.68	13.41	2.12M
October 31, 2025	14.2	14.79	14.79	15.17	14.08	4.7M
October 30, 2025	14	14.36	14.36	14.54	13.59	1.69M
October 29, 2025	14.82	14.01	14.01	14.9	13.88	2.04M
October 28, 2025	15.01	14.54	14.54	15.25	14.46	1.86M
October 27, 2025	15.57	15.25	15.25	15.74	14.56	1.89M
October 24, 2025	15.98	15.91	15.91	16.26	15.8	1.2M
October 23, 2025	15.19	15.86	15.86	15.99	15.13	2.96M
October 22, 2025	15	15.29	15.29	15.76	14.55	5.62M
October 21, 2025	16.18	15.76	15.76	16.45	15.48	1.14M
October 20, 2025	15.6	16.75	16.75	16.85	15.47	2.05M
October 17, 2025	15.61	15.19	15.19	15.95	14.78	3.34M
October 16, 2025	17.14	16.1	16.1	17.2	15.88	2.87M
October 15, 2025	16.84	16.99	16.99	17.9	16.45	3.84M
October 14, 2025	15.95	16.64	16.64	16.86	15.2	2.74M
October 13, 2025	15.06	15.97	15.97	16.05	14.91	2.79M
October 10, 2025	15	14.41	14.41	15.15	14.21	3M
October 09, 2025	15.48	14.94	14.94	16.22	14.27	4.84M
October 08, 2025	12.98	14.47	14.47	14.57	12.94	6.22M
October 07, 2025	12.3	12.83	12.83	13.46	12.28	2.8M
October 06, 2025	12.86	12.19	12.19	12.9	12.13	1.49M
October 03, 2025	12.32	12.44	12.44	12.76	12.17	1.72M
October 02, 2025	12.46	12.28	12.28	12.47	12.1	918,056
October 01, 2025	12.41	12.21	12.21	12.52	12.1	1.44M
September 30, 2025	11.3	12.55	12.55	12.58	11.17	2.42M
September 29, 2025	12	11.76	11.76	12.2	11.57	1.57M
September 26, 2025	11.47	11.99	11.99	12.18	11.35	2.49M
September 25, 2025	10.64	11.47	11.47	11.49	10.32	2.72M
September 24, 2025	10.5	10.84	10.84	11.18	10.32	2.78M
September 23, 2025	9.5	10.05	10.05	10.39	9.5	2.32M
September 22, 2025	9.47	9.45	9.45	9.69	9.37	1.37M
September 19, 2025	9.52	9.5	9.5	9.63	9.3	3.67M
September 18, 2025	8.96	9.31	9.31	9.5	8.93	1.07M
September 17, 2025	9.1	9.02	9.02	9.27	8.83	2.11M
September 16, 2025	9.03	9.11	9.11	9.2	8.88	1.73M
September 15, 2025	8.61	8.95	8.95	9.02	8.56	1.24M
September 12, 2025	8.82	8.56	8.56	8.88	8.55	871,844

Ivanhoe Electric Inc. (IE) AMEX