Ivanhoe Electric Inc. (IE) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IE Historical Return
If you invested $1000 in Ivanhoe Electric Inc. (IE) since IPO date, it would be worth $880.56 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $695.18, while $1000 invested 1 year ago would be worth $1,006.35. This corresponds to total returns of -11.94%, -30.48%, 0.63%, respectively, with annualized returns of -2.96%, -11.4%, 0.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2026 | 9.55 | 9.51 | 9.51 | 9.66 | 9.34 | 4.35M |
| September 17, 2026 | 9.32 | 9.48 | 9.48 | 9.66 | 9.16 | 2.38M |
| September 16, 2026 | 9.4 | 8.94 | 8.94 | 9.55 | 8.71 | 2M |
| September 15, 2026 | 9.63 | 9.29 | 9.29 | 9.69 | 9.22 | 1.5M |
| September 11, 2026 | 10.7 | 10.4 | 10.4 | 11.15 | 10.4 | 2.65M |
| September 10, 2026 | 10.26 | 10.35 | 10.35 | 10.57 | 9.99 | 3.98M |
| September 09, 2026 | 11.1 | 10.9 | 10.9 | 11.34 | 10.71 | 1.74M |
| September 08, 2026 | 10.17 | 11.04 | 11.04 | 11.31 | 10.17 | 2.29M |
| September 04, 2026 | 9.64 | 9.99 | 9.99 | 10.07 | 9.64 | 1.3M |
| September 03, 2026 | 10.33 | 9.83 | 9.83 | 10.47 | 9.67 | 1.77M |
| September 02, 2026 | 10.18 | 10.09 | 10.09 | 10.57 | 10.04 | 1.56M |
| September 01, 2026 | 10.55 | 10.03 | 10.03 | 10.75 | 9.95 | 2.25M |
| August 31, 2026 | 11.1 | 11.06 | 11.06 | 11.78 | 10.87 | 1.37M |
| August 28, 2026 | 11.75 | 11.19 | 11.19 | 11.83 | 11.12 | 1.22M |
| August 27, 2026 | 11.87 | 11.69 | 11.69 | 11.91 | 11.61 | 1.48M |
| August 26, 2026 | 12.24 | 11.93 | 11.93 | 12.51 | 11.71 | 2.88M |
| August 25, 2026 | 11.39 | 11.91 | 11.91 | 11.98 | 11.2 | 1.87M |
| August 24, 2026 | 11.6 | 11.26 | 11.26 | 11.79 | 11.1 | 2.16M |
| August 21, 2026 | 10.58 | 11.27 | 11.27 | 11.5 | 10.58 | 3.04M |
| August 20, 2026 | 10.31 | 10.29 | 10.29 | 10.6 | 10.18 | 1.22M |
| August 19, 2026 | 10.5 | 10.58 | 10.58 | 10.76 | 10.4 | 1.3M |
| August 18, 2026 | 10.31 | 10.15 | 10.15 | 10.58 | 9.98 | 1.29M |
| August 17, 2026 | 10.42 | 10.59 | 10.59 | 10.63 | 10.28 | 1.28M |
| August 14, 2026 | 10.45 | 10.41 | 10.41 | 10.63 | 10.31 | 1.22M |
| August 13, 2026 | 10.61 | 10.41 | 10.41 | 10.81 | 10.34 | 1.75M |
| August 12, 2026 | 11.27 | 10.66 | 10.66 | 11.46 | 10.64 | 1.41M |
| August 11, 2026 | 11.01 | 11.12 | 11.12 | 11.44 | 10.89 | 3.87M |
| August 10, 2026 | 11.45 | 11 | 11 | 11.46 | 10.84 | 1.82M |
| August 07, 2026 | 11.19 | 11.02 | 11.02 | 11.34 | 10.9 | 4.16M |
| August 06, 2026 | 10.61 | 10.7 | 10.7 | 11.06 | 10.45 | 1.59M |
| August 05, 2026 | 10.71 | 10.65 | 10.65 | 10.96 | 10.53 | 2M |
| August 04, 2026 | 9.95 | 10.51 | 10.51 | 10.75 | 9.95 | 2.97M |
| August 03, 2026 | 9.1 | 9.7 | 9.7 | 9.73 | 9.01 | 1.31M |
| July 31, 2026 | 9.22 | 9.15 | 9.15 | 9.37 | 8.85 | 1.34M |
| July 30, 2026 | 9.05 | 9.35 | 9.35 | 9.45 | 8.88 | 1.51M |
| July 29, 2026 | 8.95 | 8.73 | 8.73 | 9.12 | 8.56 | 1.48M |
| July 28, 2026 | 9.09 | 9.08 | 9.08 | 9.11 | 8.72 | 1.46M |
| July 27, 2026 | 9.2 | 9.26 | 9.26 | 9.33 | 8.93 | 1.14M |
| 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 |
AD
