Ivanhoe Electric Inc. Common Stock (IE)
5.9100
-0.0500 (-0.84%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 5.49 | 6.01 | 5.49 | 5.96 | 1,048,046 | 5.96 |
| 3/04/2025 | 5.67 | 5.73 | 5.37 | 5.41 | 900,551 | 5.41 |
| 3/03/2025 | 6.31 | 6.36 | 5.58 | 5.71 | 976,191 | 5.71 |
| 2/28/2025 | 5.72 | 6.25 | 5.66 | 6.21 | 801,745 | 6.21 |
| 2/27/2025 | 6.08 | 6.14 | 5.56 | 5.83 | 996,037 | 5.83 |
| 2/26/2025 | 6.02 | 6.17 | 5.93 | 6.10 | 544,650 | 6.10 |
| 2/25/2025 | 6.31 | 6.44 | 5.73 | 5.86 | 640,993 | 5.86 |
| 2/24/2025 | 6.37 | 6.50 | 6.15 | 6.37 | 981,983 | 6.37 |
| 2/21/2025 | 6.75 | 6.75 | 6.13 | 6.37 | 1,301,063 | 6.37 |
| 2/20/2025 | 6.38 | 6.63 | 6.25 | 6.52 | 964,703 | 6.52 |
| 2/19/2025 | 6.08 | 6.45 | 5.95 | 6.41 | 615,373 | 6.41 |
| 2/18/2025 | 6.30 | 6.47 | 6.04 | 6.18 | 813,673 | 6.18 |
| 2/14/2025 | 6.00 | 6.29 | 5.98 | 6.25 | 799,682 | 6.25 |
| 2/13/2025 | 6.13 | 6.19 | 5.88 | 5.98 | 833,682 | 5.98 |
| 2/12/2025 | 5.95 | 6.30 | 5.82 | 6.21 | 1,755,983 | 6.21 |
| 2/11/2025 | 6.12 | 6.14 | 5.84 | 5.91 | 516,905 | 5.91 |
| 2/10/2025 | 6.09 | 6.25 | 6.01 | 6.23 | 597,296 | 6.23 |
| 2/07/2025 | 5.99 | 6.24 | 5.79 | 5.91 | 569,502 | 5.91 |
| 2/06/2025 | 5.94 | 6.09 | 5.86 | 5.94 | 383,636 | 5.94 |
| 2/05/2025 | 6.09 | 6.16 | 5.88 | 5.90 | 656,711 | 5.90 |
| 2/04/2025 | 5.90 | 6.16 | 5.86 | 6.10 | 488,446 | 6.10 |
| 2/03/2025 | 5.90 | 6.01 | 5.76 | 5.95 | 556,010 | 5.95 |
| 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 |