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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	16.56	17.19	17.19	17.23	16.32	1.99M
February 26, 2026	16.27	16.7	16.7	16.78	15.97	1.16M
February 25, 2026	16.49	16.41	16.41	17.01	16.22	1.67M
February 24, 2026	15.59	16.35	16.35	16.41	15.06	1.52M
February 23, 2026	14.81	15.57	15.57	15.65	14.61	2.21M
February 20, 2026	15.32	14.92	14.92	15.49	14.56	2.37M
February 19, 2026	15.15	15.36	15.36	15.74	15.06	1.43M
February 18, 2026	15.53	15.58	15.58	16.15	15.39	1.05M
February 17, 2026	15.23	15.44	15.44	15.53	14.66	1.58M
February 13, 2026	15.89	15.79	15.79	16.83	15.47	3.26M
February 12, 2026	17.08	15.95	15.95	17.57	15.78	2.18M
February 11, 2026	18.53	17.35	17.35	18.9	16.94	1.56M
February 10, 2026	17.98	17.97	17.97	18.34	17.2	1.2M
February 09, 2026	17.18	17.98	17.98	18.27	17.01	1.3M
February 06, 2026	17.15	17.17	17.17	17.55	16.91	1.75M
February 05, 2026	17.99	16.47	16.47	18.5	16.32	2.03M
February 04, 2026	20.44	18.87	18.87	20.44	17.75	2.33M
February 03, 2026	19.6	19.84	19.84	20.4	18.75	2.36M
February 02, 2026	17.31	18.43	18.43	18.8	17.17	2.53M
January 30, 2026	18.85	17.09	17.09	19.24	16.56	2.94M
January 29, 2026	21.08	19.92	19.92	21.55	18.74	2.73M
January 28, 2026	19.89	19.44	19.44	20.04	18.87	1.44M
January 27, 2026	19.03	19.32	19.32	19.94	18.65	1.77M
January 26, 2026	21.15	18.91	18.91	21.2	18.48	2.75M
January 23, 2026	19.22	19.86	19.86	20.01	18.95	2.22M
January 22, 2026	18.21	19.11	19.11	19.37	18.15	3.06M
January 21, 2026	18.49	17.95	17.95	18.7	17.46	1.14M
January 20, 2026	17.4	17.98	17.98	18.44	17.15	2.36M
January 16, 2026	17.61	17.5	17.5	17.78	17.1	1.8M
January 15, 2026	17.94	17.81	17.81	18.19	17.34	2.18M
January 14, 2026	17.4	18.14	18.14	18.58	17.37	1.93M
January 13, 2026	18.37	17.36	17.36	18.47	16.96	1.78M
January 12, 2026	17.3	18.01	18.01	18.22	17.15	1.98M
January 09, 2026	16.71	16.75	16.75	17.25	16.51	1.32M
January 08, 2026	16.4	16.49	16.49	16.54	15.55	1.41M
January 07, 2026	16.52	16.66	16.66	17.46	16.23	2.06M
January 06, 2026	16.44	16.95	16.95	17.03	16.2	2.16M
January 05, 2026	17	16.17	16.17	17.15	16.02	1.9M
January 02, 2026	15.83	16.35	16.35	16.86	15.83	881,660
December 31, 2025	15.98	15.98	15.98	16.18	15.72	1.82M
December 30, 2025	16.4	16.14	16.14	16.4	15.76	1.36M
December 29, 2025	16.3	16.06	16.06	16.71	15.9	2.01M
December 26, 2025	17.12	16.85	16.85	17.18	16.64	1.3M
December 24, 2025	16.56	16.74	16.74	17.03	16.4	1.17M
December 23, 2025	16.04	16.45	16.45	16.65	16	1.1M
December 22, 2025	16	16.17	16.17	16.51	16	1.1M
December 19, 2025	14.51	15.56	15.56	15.88	14.34	5.14M
December 18, 2025	14.17	14.46	14.46	14.67	14.15	927,345
December 17, 2025	14.59	13.94	13.94	14.64	13.87	934,161
December 16, 2025	14.89	14.27	14.27	15.18	14.19	1.62M
December 15, 2025	15.15	15.05	15.05	15.3	14.82	1.47M
December 12, 2025	15.85	14.88	14.88	15.95	14.58	1.4M
December 11, 2025	15.41	15.91	15.91	16.1	15.32	1.75M
December 10, 2025	15.44	15.43	15.43	15.67	14.79	1.26M
December 09, 2025	14.75	15.41	15.41	15.65	14.63	1.41M
December 08, 2025	14.97	14.78	14.78	15	14.48	1.14M
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

Ivanhoe Electric Inc. (IE) AMEX