S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Ivanhoe Electric Inc (IE)
Ivanhoe Electric Inc (IE) Historical

IE Ivanhoe Electric Inc

9.74

0.05 (0.52%)

Jun 18 2024 - Closed

Delayed by 15 minutes

IE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	9.74	0.05	0.52%	9.64	10.13	9.577	570,695
Jun 17 2024	9.69	-1.00	-9.35%	10.54	10.61	9.67	713,530
Jun 14 2024	10.69	-0.10	-0.93%	10.62	10.90	10.53	476,939
Jun 13 2024	10.79	0.19	1.79%	10.64	10.86	10.29	638,978
Jun 12 2024	10.60	0.15	1.44%	10.93	11.08	10.57	702,477
Jun 11 2024	10.45	-0.36	-3.33%	10.56	10.70	10.23	872,634
Jun 10 2024	10.81	1.71	18.79%	9.29	11.03	9.24	1,658,094
Jun 07 2024	9.10	-0.82	-8.27%	9.54	9.63	8.95	777,982
Jun 06 2024	9.92	0.07	0.71%	9.82	10.10	9.80	414,437
Jun 05 2024	9.85	-0.06	-0.61%	9.77	10.1295	9.75	774,265
Jun 04 2024	9.91	-0.90	-8.33%	10.51	10.54	9.37	1,420,228
Jun 03 2024	10.81	-0.56	-4.93%	11.55	11.57	10.66	622,227
May 31 2024	11.37	-0.36	-3.07%	11.76	11.84	10.91	452,860
May 30 2024	11.73	0.58	5.20%	11.16	11.935	11.16	689,961
May 29 2024	11.15	-0.19	-1.68%	11.06	11.50	11.06	370,807
May 28 2024	11.34	-0.37	-3.16%	11.91	12.14	11.33	561,645
May 24 2024	11.71	0.46	4.09%	11.32	11.75	11.14	220,126
May 23 2024	11.25	0.02	0.18%	11.23	11.3851	11.055	376,817
May 22 2024	11.23	-0.77	-6.42%	11.68	11.9111	11.10	513,793
May 21 2024	12.00	-0.20	-1.64%	12.24	12.38	11.91	570,542
May 20 2024	12.20	0.23	1.92%	11.95	12.48	11.86	999,011
May 17 2024	11.97	-0.24	-1.97%	12.36	12.46	11.94	890,991
May 16 2024	12.21	-0.20	-1.61%	12.37	12.69	12.012	825,150
May 15 2024	12.41	-0.32	-2.51%	12.98	13.00	12.175	481,115
May 14 2024	12.73	0.65	5.38%	12.33	12.736	12.2246	649,981
May 13 2024	12.08	-0.30	-2.42%	12.78	12.88	11.87	746,106
May 10 2024	12.38	0.35	2.91%	12.15	12.55	12.03	715,949
May 09 2024	12.03	0.54	4.70%	11.62	12.05	11.41	372,262
May 08 2024	11.49	0.25	2.22%	11.14	11.58	10.99	536,644
May 07 2024	11.24	0.16	1.44%	11.03	11.41	10.99	247,236
May 06 2024	11.08	0.32	2.97%	10.85	11.19	10.77	276,951
May 03 2024	10.76	0.66	6.53%	10.29	10.77	10.07	544,340
May 02 2024	10.10	-0.03	-0.30%	10.21	10.2199	9.8217	409,768
May 01 2024	10.13	0.03	0.30%	10.18	10.46	9.84	461,609
Apr 30 2024	10.10	-1.09	-9.74%	10.81	11.03	10.00	548,822
Apr 29 2024	11.19	0.51	4.78%	10.78	11.43	10.72	720,978
Apr 26 2024	10.68	1.13	11.83%	9.70	10.69	9.70	640,628
Apr 25 2024	9.55	0.15	1.60%	9.30	9.74	9.12	306,616
Apr 24 2024	9.40	-0.33	-3.39%	9.67	9.67	9.195	347,931
Apr 23 2024	9.73	0.03	0.31%	9.55	9.96	9.51	450,163
Apr 22 2024	9.70	-0.90	-8.49%	10.56	10.61	9.43	452,109
Apr 19 2024	10.60	0.08	0.76%	10.53	10.81	10.42	697,461
Apr 18 2024	10.52	0.13	1.25%	10.38	10.80	10.31	763,373
Apr 17 2024	10.39	0.14	1.37%	10.24	10.55	10.16	473,279
Apr 16 2024	10.25	-0.40	-3.76%	10.44	10.44	10.0168	495,530
Apr 15 2024	10.65	0.19	1.82%	10.51	10.68	10.40	512,475
Apr 12 2024	10.46	0.12	1.16%	10.75	10.95	10.29	607,695
Apr 11 2024	10.34	0.11	1.08%	10.33	10.62	9.88	574,622
Apr 10 2024	10.23	-0.37	-3.49%	10.35	10.355	10.02	286,833
Apr 09 2024	10.60	-0.19	-1.76%	10.84	10.99	10.42	541,901
Apr 08 2024	10.79	0.21	1.98%	10.69	11.08	10.66	844,077
Apr 05 2024	10.58	0.08	0.76%	10.43	10.70	9.83	504,324
Apr 04 2024	10.50	0.11	1.06%	10.56	10.83	10.30	849,411
Apr 03 2024	10.39	0.60	6.13%	9.72	10.55	9.72	552,895
Apr 02 2024	9.79	-0.06	-0.61%	9.80	10.07	9.69	438,503
Apr 01 2024	9.85	0.05	0.51%	9.89	9.89	9.50	257,091
Mar 28 2024	9.80	0.69	7.57%	9.20	9.91	9.20	543,447
Mar 27 2024	9.11	0.27	3.05%	8.92	9.35	8.89	334,444
Mar 26 2024	8.84	-0.08	-0.90%	8.93	8.95	8.80	383,664
Mar 25 2024	8.92	0.13	1.48%	8.88	9.2527	8.85	254,684
Mar 22 2024	8.79	-0.05	-0.57%	8.83	8.90	8.75	371,813
Mar 21 2024	8.84	0.13	1.49%	8.75	9.06	8.68	435,679

Ivanhoe Electric

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions