Ivanhoe Electric Inc. (IE)
AMEX: IE
· Real-Time Price · USD
12.45
0.17 (1.38%)
At close: Oct 03, 2025, 3:59 PM
12.75
2.41%
After-hours: Oct 03, 2025, 07:57 PM EDT
IE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.32 | 12.76 | 12.17 | 12.44 | 12.44 | 1.30% | 1,721,339 |
| Oct 2, 2025 | 12.46 | 12.47 | 12.10 | 12.28 | 12.28 | 0.57% | 918,056 |
| Oct 1, 2025 | 12.41 | 12.52 | 12.10 | 12.21 | 12.21 | -2.71% | 1,442,700 |
| Sep 30, 2025 | 11.30 | 12.58 | 11.17 | 12.55 | 12.55 | 6.72% | 2,424,631 |
| Sep 29, 2025 | 12.00 | 12.20 | 11.57 | 11.76 | 11.76 | -1.92% | 1,572,000 |
| Sep 26, 2025 | 11.47 | 12.18 | 11.35 | 11.99 | 11.99 | 4.53% | 2,485,900 |
| Sep 25, 2025 | 10.64 | 11.49 | 10.32 | 11.47 | 11.47 | 5.81% | 2,722,600 |
| Sep 24, 2025 | 10.50 | 11.18 | 10.32 | 10.84 | 10.84 | 7.86% | 2,779,947 |
| Sep 23, 2025 | 9.50 | 10.39 | 9.50 | 10.05 | 10.05 | 6.35% | 2,323,249 |
| Sep 22, 2025 | 9.47 | 9.69 | 9.37 | 9.45 | 9.45 | -0.53% | 1,373,961 |
| Sep 19, 2025 | 9.52 | 9.63 | 9.30 | 9.50 | 9.50 | 2.04% | 3,674,400 |
| Sep 18, 2025 | 8.96 | 9.50 | 8.93 | 9.31 | 9.31 | 3.22% | 1,067,313 |
| Sep 17, 2025 | 9.10 | 9.28 | 8.83 | 9.02 | 9.02 | -0.99% | 2,108,256 |
| Sep 16, 2025 | 9.03 | 9.20 | 8.88 | 9.11 | 9.11 | 1.79% | 1,734,887 |
| Sep 15, 2025 | 8.61 | 9.02 | 8.56 | 8.95 | 8.95 | 4.56% | 1,243,769 |
| Sep 12, 2025 | 8.82 | 8.88 | 8.55 | 8.56 | 8.56 | -3.06% | 871,844 |
| Sep 11, 2025 | 8.80 | 9.02 | 8.77 | 8.83 | 8.83 | 0.46% | 683,034 |
| Sep 10, 2025 | 8.93 | 9.24 | 8.79 | 8.79 | 8.79 | -1.24% | 1,318,520 |
| Sep 9, 2025 | 8.85 | 8.96 | 8.70 | 8.90 | 8.90 | 0.34% | 1,480,455 |
| Sep 8, 2025 | 8.89 | 8.98 | 8.77 | 8.87 | 8.87 | -0.56% | 765,411 |
Page 1 of 42