Ivanhoe Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	13.76	13.78	13.37	13.53	13.53	-3.63%	5,712
Aug 13, 2025	13.88	14.10	13.58	14.04	14.04	1.74%	9,107
Aug 12, 2025	13.57	14.01	13.47	13.80	13.80	1.69%	21,100
Aug 11, 2025	14.07	14.13	13.38	13.57	13.57	-2.44%	16,234
Aug 8, 2025	13.71	14.19	13.41	13.91	13.91	4.59%	6,405
Aug 7, 2025	13.29	13.42	13.14	13.30	13.30	0.76%	20,600
Aug 6, 2025	13.40	13.45	13.18	13.20	13.20	-1.27%	14,100
Aug 5, 2025	13.70	13.70	13.25	13.37	13.37	1.44%	7,800
Aug 1, 2025	13.33	13.33	12.75	13.18	13.18	-0.68%	5,243
Jul 31, 2025	12.78	13.32	12.60	13.27	13.27	3.83%	16,647
Jul 30, 2025	15.21	15.31	12.78	12.78	12.78	-15.75%	38,546
Jul 29, 2025	15.82	15.82	14.88	15.17	15.17	-3.56%	11,200
Jul 28, 2025	17.14	17.41	15.26	15.73	15.73	-1.38%	19,200
Jul 25, 2025	15.60	16.04	15.60	15.95	15.95	1.66%	8,446
Jul 24, 2025	16.23	16.30	15.65	15.69	15.69	-2.97%	10,900
Jul 23, 2025	16.22	16.31	15.99	16.17	16.17	-	32,000
Jul 22, 2025	15.66	16.40	15.46	16.17	16.17	3.59%	12,300
Jul 21, 2025	15.62	16.05	15.19	15.61	15.61	1.04%	10,200
Jul 18, 2025	15.60	16.00	15.45	15.45	15.45	-	9,700
Jul 17, 2025	15.82	15.82	15.06	15.45	15.45	-1.47%	19,300
Jul 16, 2025	13.91	15.90	13.91	15.68	15.68	12.32%	20,500
Jul 15, 2025	13.68	14.10	13.68	13.96	13.96	1.45%	5,600
Jul 14, 2025	14.15	14.15	13.75	13.76	13.76	-2.48%	11,600
Jul 11, 2025	14.05	14.22	13.80	14.11	14.11	0.57%	3,917
Jul 10, 2025	13.71	14.25	13.71	14.03	14.03	6.69%	17,429
Jul 9, 2025	13.61	13.61	12.95	13.15	13.15	-2.01%	15,600
Jul 8, 2025	12.59	13.63	12.42	13.42	13.42	6.68%	17,400
Jul 7, 2025	12.41	12.62	12.20	12.58	12.58	1.29%	4,000
Jul 4, 2025	13.00	13.12	12.25	12.42	12.42	-1.04%	1,900
Jul 3, 2025	12.66	12.69	12.55	12.55	12.55	1.21%	701
Jul 2, 2025	12.63	12.63	12.40	12.40	12.40	0.40%	5,421
Jun 30, 2025	13.20	13.20	12.13	12.35	12.35	-6.65%	8,518
Jun 27, 2025	13.46	13.53	13.10	13.23	13.23	-1.71%	3,400
Jun 26, 2025	12.87	13.60	12.87	13.46	13.46	5.90%	7,142
Jun 25, 2025	11.80	12.71	11.61	12.71	12.71	10.52%	6,439
Jun 24, 2025	11.49	11.52	11.46	11.50	11.50	1.77%	1,320
Jun 23, 2025	11.03	11.32	11.03	11.30	11.30	3.96%	1,900
Jun 20, 2025	11.37	11.37	10.66	10.87	10.87	-9.11%	6,015
Jun 19, 2025	11.65	11.96	11.65	11.96	11.96	2.66%	500
Jun 18, 2025	11.05	11.65	11.05	11.65	11.65	7.18%	7,400
Jun 17, 2025	11.10	11.16	10.87	10.87	10.87	-1.09%	5,900
Jun 16, 2025	10.70	11.20	10.56	10.99	10.99	2.71%	1,500
Jun 13, 2025	10.67	10.80	10.67	10.70	10.70	-1.47%	1,530
Jun 12, 2025	11.02	11.02	10.86	10.86	10.86	-3.29%	2,806
Jun 11, 2025	11.23	11.36	11.20	11.23	11.23	1.72%	5,501
Jun 10, 2025	11.49	11.49	11.02	11.04	11.04	-2.82%	1,535
Jun 9, 2025	11.00	11.44	11.00	11.36	11.36	5.28%	4,737
Jun 6, 2025	10.68	11.00	10.68	10.79	10.79	1.22%	6,215
Jun 5, 2025	10.87	10.89	10.66	10.66	10.66	1.14%	2,700
Jun 4, 2025	11.00	11.00	10.52	10.54	10.54	-1.77%	2,708