Ivanhoe Electric Inc. Common Stock (IE)
5.9200
-0.1000 (-1.66%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 6.00 | 6.10 | 5.84 | 5.92 | 569,378 | 5.92 |
| 1/30/2025 | 6.10 | 6.27 | 5.99 | 6.02 | 689,330 | 6.02 |
| 1/29/2025 | 6.17 | 6.33 | 6.01 | 6.05 | 1,219,907 | 6.05 |
| 1/28/2025 | 6.32 | 6.32 | 6.09 | 6.14 | 429,629 | 6.14 |
| 1/27/2025 | 6.41 | 6.41 | 6.01 | 6.35 | 592,126 | 6.35 |
| 1/24/2025 | 6.31 | 6.58 | 6.24 | 6.38 | 821,569 | 6.38 |
| 1/23/2025 | 6.34 | 6.48 | 6.21 | 6.26 | 820,131 | 6.26 |
| 1/22/2025 | 6.59 | 6.61 | 6.31 | 6.35 | 597,029 | 6.35 |
| 1/21/2025 | 6.88 | 6.88 | 6.54 | 6.58 | 498,430 | 6.58 |
| 1/17/2025 | 6.93 | 7.01 | 6.68 | 6.71 | 363,684 | 6.71 |
| 1/16/2025 | 6.88 | 7.06 | 6.74 | 6.89 | 542,488 | 6.89 |
| 1/15/2025 | 7.01 | 7.01 | 6.74 | 6.82 | 497,307 | 6.82 |
| 1/14/2025 | 6.76 | 6.96 | 6.46 | 6.83 | 722,601 | 6.83 |
| 1/13/2025 | 7.19 | 7.26 | 6.60 | 6.86 | 674,573 | 6.86 |
| 1/10/2025 | 6.94 | 7.34 | 6.89 | 7.27 | 744,470 | 7.27 |
| 1/08/2025 | 7.10 | 7.19 | 6.66 | 6.98 | 643,770 | 6.98 |
| 1/07/2025 | 7.35 | 7.67 | 7.04 | 7.19 | 525,584 | 7.19 |
| 1/06/2025 | 7.95 | 8.19 | 7.19 | 7.30 | 746,006 | 7.30 |
| 1/03/2025 | 8.07 | 8.11 | 7.83 | 7.99 | 250,152 | 7.99 |
| 1/02/2025 | 7.65 | 8.18 | 7.65 | 7.98 | 384,342 | 7.98 |
| 12/31/2024 | 7.63 | 0.00 | 7.63 | 7.55 | 0 | 7.55 |
| 12/30/2024 | 7.69 | 7.73 | 7.46 | 7.63 | 274,957 | 7.63 |
| 12/27/2024 | 7.83 | 8.04 | 7.67 | 7.80 | 330,217 | 7.80 |
| 12/26/2024 | 7.69 | 8.02 | 7.57 | 7.94 | 291,889 | 7.94 |
| 12/24/2024 | 7.25 | 7.91 | 7.20 | 7.80 | 394,728 | 7.80 |
| 12/23/2024 | 7.17 | 7.47 | 7.08 | 7.18 | 292,808 | 7.18 |
| 12/20/2024 | 6.89 | 7.25 | 6.89 | 7.23 | 1,343,968 | 7.23 |
| 12/19/2024 | 7.21 | 7.33 | 6.79 | 6.97 | 586,743 | 6.97 |
| 12/18/2024 | 7.77 | 8.00 | 7.00 | 7.07 | 669,793 | 7.07 |
| 12/17/2024 | 7.58 | 7.88 | 7.45 | 7.71 | 427,120 | 7.71 |
| 12/16/2024 | 7.65 | 8.00 | 7.49 | 7.74 | 529,026 | 7.74 |
| 12/13/2024 | 8.10 | 8.19 | 7.60 | 7.70 | 425,415 | 7.70 |
| 12/12/2024 | 8.41 | 8.60 | 8.16 | 8.21 | 344,291 | 8.21 |
| 12/11/2024 | 8.59 | 8.84 | 8.51 | 8.51 | 544,345 | 8.51 |
| 12/10/2024 | 9.21 | 9.36 | 8.39 | 8.50 | 519,358 | 8.50 |
| 12/09/2024 | 8.87 | 9.76 | 8.69 | 9.19 | 433,035 | 9.19 |
| 12/06/2024 | 8.93 | 9.00 | 8.70 | 8.87 | 769,057 | 8.87 |
| 12/05/2024 | 8.95 | 9.02 | 8.66 | 8.85 | 368,424 | 8.85 |
| 12/04/2024 | 9.07 | 9.23 | 8.66 | 8.90 | 761,989 | 8.90 |
| 12/03/2024 | 9.41 | 9.41 | 8.96 | 9.07 | 546,414 | 9.07 |
| 12/02/2024 | 9.57 | 9.57 | 9.18 | 9.28 | 334,890 | 9.28 |
| 11/29/2024 | 9.25 | 9.80 | 9.25 | 9.51 | 281,425 | 9.51 |
| 11/27/2024 | 8.76 | 9.23 | 8.71 | 9.23 | 373,897 | 9.23 |
| 11/26/2024 | 9.45 | 9.45 | 8.64 | 8.74 | 404,953 | 8.74 |
| 11/25/2024 | 9.64 | 9.69 | 9.21 | 9.48 | 718,706 | 9.48 |
| 11/22/2024 | 9.56 | 9.72 | 9.35 | 9.59 | 320,989 | 9.59 |
| 11/21/2024 | 9.08 | 9.50 | 9.08 | 9.48 | 342,295 | 9.48 |
| 11/20/2024 | 9.38 | 9.60 | 8.97 | 9.08 | 357,762 | 9.08 |
| 11/19/2024 | 9.19 | 9.49 | 9.13 | 9.42 | 725,387 | 9.42 |
| 11/18/2024 | 9.48 | 9.56 | 9.05 | 9.13 | 527,727 | 9.13 |
| 11/15/2024 | 10.17 | 10.34 | 9.44 | 9.46 | 2,442,840 | 9.46 |
| 11/14/2024 | 10.01 | 10.20 | 9.62 | 10.06 | 647,256 | 10.06 |
| 11/13/2024 | 10.59 | 10.74 | 9.93 | 10.01 | 589,326 | 10.01 |
| 11/12/2024 | 10.82 | 10.88 | 10.31 | 10.50 | 531,999 | 10.50 |
| 11/11/2024 | 10.88 | 10.88 | 10.27 | 10.81 | 481,918 | 10.81 |
| 11/08/2024 | 10.94 | 11.19 | 10.83 | 10.95 | 534,636 | 10.95 |
| 11/07/2024 | 11.21 | 11.37 | 11.03 | 11.20 | 732,213 | 11.20 |
| 11/06/2024 | 11.35 | 11.62 | 10.41 | 10.90 | 1,200,325 | 10.90 |
| 11/05/2024 | 10.70 | 10.85 | 10.37 | 10.85 | 663,375 | 10.85 |
| 11/04/2024 | 10.34 | 10.65 | 10.20 | 10.64 | 417,837 | 10.64 |
| 11/01/2024 | 10.30 | 10.64 | 10.19 | 10.36 | 655,084 | 10.36 |