Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ivanhoe Electric Inc. Common Stock (NY:IE)

11.32 +0.10 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 11.25 11.69 11.23 11.32 1,708,382 +0.10(+0.89%)
Jul 17, 2025 11.33 11.42 10.91 11.22 1,425,884 -0.18(-1.58%)
Jul 16, 2025 10.27 11.65 10.25 11.40 3,506,758 +1.22(+11.98%)
Jul 15, 2025 10.20 10.41 10.11 10.18 2,531,585 +0.18(+1.80%)
Jul 14, 2025 10.43 10.44 9.980 10.00 1,809,821 -0.39(-3.75%)
Jul 11, 2025 10.27 10.50 10.07 10.39 1,748,990 +0.14(+1.37%)
Jul 10, 2025 9.770 10.52 9.770 10.25 2,081,938 +0.66(+6.88%)
Jul 09, 2025 10.00 10.00 9.430 9.590 1,718,969 -0.16(-1.64%)
Jul 08, 2025 9.370 9.980 9.055 9.750 1,551,445 +0.48(+5.18%)
Jul 07, 2025 9.250 9.320 8.910 9.270 757,609 -0.09(-0.96%)
Jul 03, 2025 9.140 9.450 9.140 9.360 389,987 +0.12(+1.30%)
Jul 02, 2025 9.090 9.400 9.060 9.240 831,214 +0.22(+2.44%)
Jul 01, 2025 8.900 9.160 8.770 9.020 539,958 -0.05(-0.55%)
Jun 30, 2025 9.940 9.940 8.880 9.070 976,474 -0.58(-6.01%)
Jun 27, 2025 9.880 9.960 9.490 9.650 2,324,625 -0.26(-2.62%)
Jun 26, 2025 9.390 10.00 9.300 9.910 1,835,394 +0.74(+8.07%)
Jun 25, 2025 8.440 9.260 8.410 9.170 1,637,452 +0.73(+8.65%)
Jun 24, 2025 8.340 8.470 8.195 8.440 644,555 +0.20(+2.43%)
Jun 23, 2025 7.970 8.310 7.835 8.240 1,103,634 +0.38(+4.83%)
Jun 20, 2025 8.570 8.590 7.720 7.860 904,645 -0.66(-7.75%)
Jun 18, 2025 8.010 8.550 7.940 8.520 681,916 +0.48(+5.97%)
Jun 17, 2025 8.090 8.180 7.950 8.040 845,343 -0.06(-0.74%)
Jun 16, 2025 7.790 8.290 7.790 8.100 569,386 +0.19(+2.40%)
Jun 13, 2025 7.910 8.115 7.780 7.910 367,177 -0.11(-1.37%)
Jun 12, 2025 8.130 8.190 7.940 8.020 447,651 -0.17(-2.08%)
Jun 11, 2025 8.180 8.370 8.020 8.190 536,034 +0.08(+0.99%)
Jun 10, 2025 8.300 8.355 8.021 8.110 409,108 -0.16(-1.93%)
Jun 09, 2025 7.970 8.410 7.970 8.270 560,851 +0.34(+4.29%)
Jun 06, 2025 7.890 8.080 7.780 7.930 454,016 +0.13(+1.67%)
Jun 05, 2025 7.800 7.985 7.760 7.800 668,395 +0.13(+1.69%)
Jun 04, 2025 7.900 8.070 7.670 7.670 650,267 -0.18(-2.29%)
Jun 03, 2025 7.590 7.860 7.480 7.850 948,647 +0.30(+3.97%)
Jun 02, 2025 7.480 7.690 7.390 7.550 953,172 +0.20(+2.72%)
May 30, 2025 7.260 7.390 7.091 7.350 1,017,388 +0.09(+1.24%)
May 29, 2025 7.280 7.375 7.210 7.260 465,153 +0.02(+0.28%)
May 28, 2025 7.300 7.365 7.140 7.240 437,683 -0.12(-1.63%)
May 27, 2025 7.040 7.460 7.000 7.360 842,928 +0.42(+6.05%)
May 23, 2025 6.700 7.020 6.690 6.940 725,612 +0.23(+3.43%)
May 22, 2025 6.610 6.830 6.525 6.710 617,884 +0.01(+0.15%)
May 21, 2025 6.790 6.885 6.620 6.700 410,941 -0.11(-1.62%)
May 20, 2025 6.750 6.910 6.630 6.810 368,733 +0.06(+0.89%)
May 19, 2025 6.750 6.760 6.600 6.750 495,027 -0.09(-1.32%)
May 16, 2025 6.760 6.890 6.610 6.840 2,296,614 -0.01(-0.15%)
May 15, 2025 6.670 6.930 6.660 6.850 599,761 +0.05(+0.74%)
May 14, 2025 6.830 6.920 6.740 6.800 554,353 +0.00(+0.00%)
May 13, 2025 6.760 6.980 6.725 6.800 856,245 +0.07(+1.04%)
May 12, 2025 6.940 7.050 6.620 6.730 902,089 +0.02(+0.30%)
May 09, 2025 6.540 6.760 6.540 6.710 800,329 +0.27(+4.19%)
May 08, 2025 6.320 6.530 6.190 6.440 860,032 +0.12(+1.90%)
May 07, 2025 6.020 6.440 6.020 6.320 596,497 +0.16(+2.60%)
May 06, 2025 6.080 6.200 6.010 6.160 511,679 +0.10(+1.65%)
May 05, 2025 6.420 6.430 6.040 6.060 526,688 -0.27(-4.27%)
May 02, 2025 6.240 6.450 6.185 6.330 560,941 +0.17(+2.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.