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

Ivanhoe Electric Inc. Common Stock (NY:IE)

6.830 +0.080 (+1.19%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 20, 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 (%)
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%)
May 01, 2025 6.210 6.440 5.975 6.160 642,842 -0.14(-2.22%)
Apr 30, 2025 6.430 6.430 6.190 6.300 547,367 -0.26(-3.96%)
Apr 29, 2025 6.550 6.650 6.400 6.560 455,318 -0.03(-0.46%)
Apr 28, 2025 6.500 6.800 6.480 6.590 425,598 +0.04(+0.61%)
Apr 25, 2025 6.480 6.610 6.350 6.550 933,913 -0.19(-2.82%)
Apr 24, 2025 6.440 6.770 6.355 6.740 528,496 +0.39(+6.14%)
Apr 23, 2025 6.160 6.550 6.160 6.350 659,146 +0.19(+3.08%)
Apr 22, 2025 6.110 6.340 6.090 6.160 466,577 +0.10(+1.65%)
Apr 21, 2025 5.950 6.075 5.830 6.060 529,245 -0.04(-0.66%)
Apr 17, 2025 6.380 6.520 6.010 6.100 1,039,096 -0.32(-4.98%)
Apr 16, 2025 6.490 6.660 6.152 6.420 1,495,697 -0.06(-0.93%)
Apr 15, 2025 5.750 6.583 5.650 6.480 3,858,050 +1.43(+28.32%)
Apr 14, 2025 5.400 5.480 5.040 5.050 1,051,332 -0.31(-5.78%)
Apr 11, 2025 5.060 5.510 5.040 5.360 692,753 +0.36(+7.20%)
Apr 10, 2025 5.440 5.560 4.930 5.000 1,136,928 -0.62(-11.03%)
Apr 09, 2025 4.890 5.645 4.715 5.620 1,796,578 +0.81(+16.84%)
Apr 08, 2025 5.460 5.460 4.650 4.810 1,740,249 -0.36(-6.96%)
Apr 07, 2025 4.700 5.315 4.530 5.170 1,061,100 +0.43(+9.07%)
Apr 04, 2025 5.260 5.260 4.500 4.740 1,188,216 -0.55(-10.40%)
Apr 03, 2025 5.410 5.490 5.151 5.290 655,760 -0.46(-8.00%)
Apr 02, 2025 5.570 5.810 5.570 5.750 616,781 +0.09(+1.59%)
Apr 01, 2025 5.720 5.870 5.420 5.660 737,923 -0.15(-2.58%)
Mar 31, 2025 6.240 6.290 5.800 5.810 871,281 -0.53(-8.36%)
Mar 28, 2025 6.740 6.765 6.228 6.340 900,997 -0.47(-6.90%)
Mar 27, 2025 6.870 7.010 6.600 6.810 699,854 -0.08(-1.16%)
Mar 26, 2025 6.860 6.970 6.630 6.890 953,484 +0.09(+1.32%)
Mar 25, 2025 6.800 7.005 6.780 6.800 552,367 +0.04(+0.59%)
Mar 24, 2025 7.120 7.490 6.650 6.760 1,408,866 -0.22(-3.15%)
Mar 21, 2025 6.290 7.030 6.270 6.980 1,841,032 +0.65(+10.27%)
Mar 20, 2025 6.110 6.500 6.110 6.330 563,084 +0.06(+0.96%)
Mar 19, 2025 6.190 6.380 6.110 6.270 700,401 +0.07(+1.13%)
Mar 18, 2025 6.270 6.360 6.105 6.200 623,742 -0.16(-2.52%)
Mar 17, 2025 6.040 6.490 5.950 6.360 1,041,303 +0.31(+5.12%)
Mar 14, 2025 5.840 6.100 5.830 6.050 630,070 +0.25(+4.31%)
Mar 13, 2025 5.860 6.020 5.760 5.800 757,134 -0.01(-0.17%)
Mar 12, 2025 5.740 5.890 5.655 5.810 503,418 +0.10(+1.75%)
Mar 11, 2025 5.720 5.890 5.525 5.710 887,016 +0.14(+2.51%)
Mar 10, 2025 5.680 5.680 5.340 5.570 897,280 -0.21(-3.63%)
Mar 07, 2025 5.810 5.900 5.520 5.780 746,356 -0.06(-1.03%)
Mar 06, 2025 5.980 6.145 5.815 5.840 803,401 -0.12(-2.01%)
Mar 05, 2025 5.490 6.010 5.490 5.960 1,047,696 +0.55(+10.17%)
Mar 04, 2025 5.670 5.730 5.370 5.410 900,551 -0.30(-5.25%)
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.