Ivanhoe Electric Inc. (TSX:IE)
Canada
· Delayed Price · Currency is CAD 20.62
-0.82 (-3.82%)
At close: Dec 5, 2025
Ivanhoe Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.68 | 22.10 | 20.59 | 21.00 | - | -2.05% | 12,509 |
| Dec 4, 2025 | 20.60 | 21.44 | 20.24 | 21.44 | 21.44 | 4.23% | 15,006 |
| Dec 3, 2025 | 19.54 | 21.19 | 19.28 | 20.57 | 20.57 | 12.77% | 35,720 |
| Dec 2, 2025 | 17.81 | 18.62 | 17.41 | 18.24 | 18.24 | 2.24% | 38,428 |
| Dec 1, 2025 | 19.87 | 19.87 | 17.77 | 17.84 | 17.84 | -12.25% | 39,885 |
| Nov 28, 2025 | 18.88 | 20.69 | 18.50 | 20.33 | 20.33 | 12.94% | 30,464 |
| Nov 27, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.15% | 2,350 |
| Nov 26, 2025 | 17.66 | 18.31 | 17.55 | 18.21 | 18.21 | 1.39% | 31,207 |
| Nov 25, 2025 | 17.50 | 18.52 | 17.18 | 17.96 | 17.96 | 3.52% | 16,542 |
| Nov 24, 2025 | 16.75 | 17.39 | 16.75 | 17.35 | 17.35 | 5.47% | 10,342 |
| Nov 21, 2025 | 16.90 | 16.90 | 15.89 | 16.45 | 16.45 | -3.29% | 22,137 |
| Nov 20, 2025 | 18.16 | 18.42 | 17.01 | 17.01 | 17.01 | -4.81% | 20,138 |
| Nov 19, 2025 | 17.03 | 18.47 | 17.03 | 17.87 | 17.87 | 8.04% | 28,509 |
| Nov 18, 2025 | 17.11 | 17.11 | 16.54 | 16.54 | 16.54 | -4.00% | 3,170 |
| Nov 17, 2025 | 17.54 | 18.13 | 16.91 | 17.23 | 17.23 | -3.26% | 26,740 |
| Nov 14, 2025 | 17.83 | 18.66 | 17.81 | 17.81 | 17.81 | -1.11% | 25,209 |
| Nov 13, 2025 | 19.01 | 19.05 | 17.90 | 18.01 | 18.01 | -4.20% | 46,969 |
| Nov 12, 2025 | 18.19 | 18.89 | 18.19 | 18.80 | 18.80 | 4.79% | 17,341 |
| Nov 11, 2025 | 18.43 | 18.43 | 17.67 | 17.94 | 17.94 | -2.45% | 6,121 |
| Nov 10, 2025 | 17.66 | 18.70 | 17.60 | 18.39 | 18.39 | 5.99% | 6,939 |
| Nov 7, 2025 | 17.38 | 17.66 | 16.54 | 17.35 | 17.35 | -2.58% | 27,398 |
| Nov 6, 2025 | 18.32 | 18.48 | 17.52 | 17.81 | 17.81 | -2.78% | 35,754 |
| Nov 5, 2025 | 17.88 | 18.44 | 17.80 | 18.32 | 18.32 | 3.62% | 11,366 |
| Nov 4, 2025 | 18.00 | 18.64 | 17.50 | 17.68 | 17.68 | -4.43% | 20,266 |
| Nov 3, 2025 | 20.52 | 20.52 | 18.50 | 18.50 | 18.50 | -9.40% | 11,101 |
| Oct 31, 2025 | 19.66 | 21.26 | 19.66 | 20.42 | 20.42 | 3.18% | 43,838 |
| Oct 30, 2025 | 19.32 | 20.32 | 19.31 | 19.79 | 19.79 | 3.56% | 18,969 |
| Oct 29, 2025 | 20.36 | 20.36 | 19.11 | 19.11 | 19.11 | -5.40% | 27,189 |
| Oct 28, 2025 | 20.99 | 21.33 | 20.10 | 20.20 | 20.20 | -3.72% | 15,920 |
| Oct 27, 2025 | 21.85 | 21.85 | 20.45 | 20.98 | 20.98 | -5.67% | 26,177 |
| Oct 24, 2025 | 22.68 | 22.76 | 22.14 | 22.24 | 22.24 | 1.18% | 16,784 |
| Oct 23, 2025 | 21.15 | 22.32 | 21.15 | 21.98 | 21.98 | 4.17% | 33,465 |
| Oct 22, 2025 | 20.82 | 22.00 | 20.38 | 21.10 | 21.10 | -5.13% | 33,937 |
| Oct 21, 2025 | 22.73 | 22.73 | 21.82 | 22.24 | 22.24 | -5.76% | 17,016 |
| Oct 20, 2025 | 21.49 | 23.64 | 21.49 | 23.60 | 23.60 | 8.86% | 24,449 |
| Oct 17, 2025 | 22.06 | 22.06 | 21.10 | 21.68 | 21.68 | -2.56% | 14,668 |
| Oct 16, 2025 | 23.51 | 24.03 | 22.25 | 22.25 | 22.25 | -5.32% | 51,712 |
| Oct 15, 2025 | 23.31 | 25.08 | 23.25 | 23.50 | 23.50 | 1.51% | 65,941 |
| Oct 14, 2025 | 21.00 | 23.62 | 21.00 | 23.15 | 23.15 | 15.29% | 41,539 |
| Oct 10, 2025 | 20.72 | 21.15 | 19.96 | 20.08 | 20.08 | -1.57% | 36,339 |
| Oct 9, 2025 | 21.32 | 22.67 | 20.05 | 20.40 | 20.40 | 3.08% | 35,510 |
| Oct 8, 2025 | 17.94 | 20.28 | 17.94 | 19.79 | 19.79 | 10.68% | 26,320 |
| Oct 7, 2025 | 17.41 | 18.66 | 17.41 | 17.88 | 17.88 | 5.18% | 40,337 |
| Oct 6, 2025 | 17.56 | 17.87 | 17.00 | 17.00 | 17.00 | -2.13% | 36,136 |
| Oct 3, 2025 | 17.25 | 17.74 | 17.15 | 17.37 | 17.37 | 1.11% | 8,559 |
| Oct 2, 2025 | 17.25 | 17.26 | 16.90 | 17.18 | 17.18 | 0.41% | 8,499 |
| Oct 1, 2025 | 17.30 | 17.43 | 16.91 | 17.11 | 17.11 | 0.12% | 8,854 |
| Sep 30, 2025 | 15.93 | 17.47 | 15.93 | 17.09 | 17.09 | 4.53% | 34,594 |
| Sep 29, 2025 | 16.99 | 16.99 | 16.13 | 16.35 | 16.35 | -2.04% | 18,347 |
| Sep 26, 2025 | 16.00 | 16.96 | 16.00 | 16.69 | 16.69 | 4.97% | 23,568 |