ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

IE Ivanhoe Electric Inc

9.58
0.16 (1.70%)
After Hours
Last Updated: 15:15:07
Delayed by 15 minutes

IE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 25 2024 9.42 -0.13 -1.36% 9.58 9.75 9.40 348,431
Jun 24 2024 9.55 -0.08 -0.83% 9.64 9.92 9.54 406,719
Jun 21 2024 9.63 0.16 1.69% 9.36 9.63 9.03 7,575,207
Jun 20 2024 9.47 -0.27 -2.77% 9.85 9.95 9.39 690,232
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 10.57 709,510
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 1,658,175
Jun 07 2024 9.10 -0.82 -8.27% 9.54 9.67 8.95 783,003
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 11.055 381,998
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 9.12 311,599
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 513,388
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 10.39 10.02 299,123
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 9.83 514,573
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 9.66 442,983
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

Your Recent History

Delayed Upgrade Clock