5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
+5.22%
3 MONTH PERFORMANCE
+16.17%
6 MONTH PERFORMANCE
+61.12%
YEAR-TO-DATE PERFORMANCE
+4.76%
1 YEAR PERFORMANCE
+130.26%
Ivanhoe Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $16.71 | $16.75 (0.24%) | $17.25 | $16.51 | 1.32 M | $2.23 B |
| 01/08/2026 | $16.40 | $16.49 (0.55%) | $16.54 | $15.55 | 2.03 M | $2.19 B |
| 01/07/2026 | $16.52 | $16.66 (0.85%) | $17.46 | $16.23 | 2.06 M | $2.21 B |
| 01/06/2026 | $16.44 | $16.95 (3.1%) | $17.03 | $16.20 | 2.16 M | $2.25 B |
| 01/05/2026 | $17.00 | $16.17 (-4.88%) | $17.15 | $16.02 | 1.90 M | $2.15 B |
| 01/02/2026 | $15.83 | $16.35 (3.28%) | $16.86 | $15.83 | 881.66 K | $2.17 B |
| 12/31/2025 | $15.98 | $15.98 (0%) | $16.18 | $15.72 | 1.82 M | $2.12 B |
| 12/30/2025 | $16.40 | $16.14 (-1.59%) | $16.40 | $15.76 | 1.36 M | $2.15 B |
| 12/29/2025 | $16.30 | $16.06 (-1.47%) | $16.71 | $15.90 | 2.01 M | $2.13 B |
| 12/26/2025 | $17.12 | $16.85 (-1.58%) | $17.18 | $16.64 | 1.30 M | $2.23 B |
| 12/24/2025 | $16.56 | $16.74 (1.09%) | $17.03 | $16.40 | 1.17 M | $2.22 B |
| 12/23/2025 | $16.04 | $16.45 (2.56%) | $16.65 | $16.00 | 1.10 M | $2.18 B |
| 12/22/2025 | $16.00 | $16.17 (1.06%) | $16.51 | $16.00 | 1.10 M | $2.14 B |
| 12/19/2025 | $14.51 | $15.56 (7.24%) | $15.88 | $14.34 | 5.14 M | $2.06 B |
| 12/18/2025 | $14.17 | $14.46 (2.05%) | $14.67 | $14.15 | 927.35 K | $1.92 B |
| 12/17/2025 | $14.51 | $13.94 (-3.93%) | $14.64 | $13.87 | 1.13 M | $1.85 B |
| 12/16/2025 | $14.89 | $14.27 (-4.16%) | $15.18 | $14.19 | 1.62 M | $1.89 B |
| 12/15/2025 | $15.15 | $15.05 (-0.66%) | $15.30 | $14.82 | 1.47 M | $2.00 B |
| 12/12/2025 | $15.85 | $14.88 (-6.12%) | $15.95 | $14.58 | 1.40 M | $1.97 B |
| 12/11/2025 | $15.41 | $15.91 (3.24%) | $16.10 | $15.32 | 1.75 M | $2.11 B |
| 12/10/2025 | $15.44 | $15.43 (-0.06%) | $15.67 | $14.79 | 1.26 M | $2.05 B |
| 12/09/2025 | $14.75 | $15.41 (4.47%) | $15.65 | $14.63 | 1.41 M | $2.04 B |
| 12/08/2025 | $14.97 | $14.78 (-1.27%) | $15.00 | $14.48 | 1.14 M | $1.96 B |
| 12/05/2025 | $15.62 | $14.91 (-4.55%) | $16.14 | $14.68 | 3.08 M | $1.98 B |
| 12/04/2025 | $14.71 | $15.28 (3.87%) | $15.35 | $14.27 | 2.19 M | $2.03 B |
| 12/03/2025 | $14.09 | $14.87 (5.54%) | $15.23 | $13.77 | 4.28 M | $1.97 B |
| 12/02/2025 | $12.84 | $13.18 (2.65%) | $13.34 | $12.25 | 1.91 M | $1.75 B |
| 12/01/2025 | $13.86 | $12.84 (-7.36%) | $14.09 | $12.66 | 2.86 M | $1.70 B |
| 11/28/2025 | $13.03 | $14.31 (9.82%) | $14.69 | $13.02 | 2.13 M | $1.90 B |
| 11/26/2025 | $12.57 | $12.96 (3.1%) | $13.08 | $12.48 | 2.51 M | $1.72 B |
| 11/25/2025 | $12.20 | $12.45 (2.05%) | $12.92 | $12.14 | 1.72 M | $1.65 B |
| 11/24/2025 | $12.19 | $12.18 (-0.08%) | $12.35 | $11.80 | 2.37 M | $1.62 B |
| 11/21/2025 | $12.00 | $11.67 (-2.75%) | $12.11 | $11.05 | 4.48 M | $1.55 B |
| 11/20/2025 | $13.05 | $12.15 (-6.9%) | $13.20 | $12.07 | 1.76 M | $1.61 B |
| 11/19/2025 | $12.09 | $12.76 (5.54%) | $13.21 | $12.06 | 1.68 M | $1.69 B |
| 11/18/2025 | $12.19 | $11.91 (-2.3%) | $12.31 | $11.91 | 1.34 M | $1.58 B |
| 11/17/2025 | $12.75 | $12.21 (-4.24%) | $12.92 | $12.02 | 1.57 M | $1.62 B |
| 11/14/2025 | $12.23 | $12.87 (5.23%) | $13.30 | $12.15 | 1.47 M | $1.71 B |
| 11/13/2025 | $13.30 | $12.96 (-2.56%) | $13.63 | $12.71 | 2.35 M | $1.72 B |
| 11/12/2025 | $12.86 | $13.42 (4.35%) | $13.52 | $12.86 | 2.84 M | $1.78 B |
| 11/11/2025 | $13.05 | $12.73 (-2.45%) | $13.25 | $12.60 | 1.71 M | $1.69 B |
| 11/10/2025 | $12.62 | $13.15 (4.2%) | $13.38 | $12.56 | 2.54 M | $1.74 B |
| 11/07/2025 | $12.48 | $12.35 (-1.04%) | $12.56 | $12.06 | 1.95 M | $1.64 B |
| 11/06/2025 | $12.58 | $12.59 (0.08%) | $13.31 | $12.40 | 1.90 M | $1.67 B |
| 11/05/2025 | $12.75 | $13.00 (1.96%) | $13.08 | $12.59 | 1.22 M | $1.72 B |
| 11/04/2025 | $13.18 | $12.59 (-4.48%) | $13.27 | $12.39 | 1.88 M | $1.67 B |
| 11/03/2025 | $14.48 | $13.43 (-7.25%) | $14.68 | $13.41 | 2.12 M | $1.78 B |
| 10/31/2025 | $14.20 | $14.79 (4.15%) | $15.17 | $14.08 | 4.70 M | $1.96 B |
| 10/30/2025 | $14.00 | $14.36 (2.57%) | $14.54 | $13.59 | 1.69 M | $1.90 B |
| 10/29/2025 | $14.82 | $14.01 (-5.47%) | $14.90 | $13.88 | 2.04 M | $1.86 B |
| 10/28/2025 | $15.01 | $14.54 (-3.13%) | $15.25 | $14.46 | 1.86 M | $1.93 B |
| 10/27/2025 | $15.57 | $15.25 (-2.06%) | $15.74 | $14.56 | 1.89 M | $2.02 B |
| 10/24/2025 | $15.98 | $15.88 (-0.63%) | $16.28 | $15.78 | 1.35 M | $2.11 B |
| 10/23/2025 | $15.19 | $15.86 (4.41%) | $15.99 | $15.13 | 2.96 M | $2.10 B |
| 10/22/2025 | $15.00 | $15.29 (1.93%) | $15.76 | $14.55 | 5.62 M | $2.03 B |
| 10/21/2025 | $16.18 | $15.76 (-2.6%) | $16.45 | $15.48 | 1.16 M | $2.09 B |
| 10/20/2025 | $15.60 | $16.75 (7.37%) | $16.85 | $15.47 | 2.05 M | $2.22 B |
| 10/17/2025 | $15.61 | $15.19 (-2.69%) | $15.95 | $14.78 | 3.34 M | $2.01 B |
| 10/16/2025 | $17.14 | $16.10 (-6.07%) | $17.20 | $15.88 | 2.87 M | $2.13 B |
| 10/15/2025 | $16.84 | $16.99 (0.89%) | $17.90 | $16.45 | 3.84 M | $2.25 B |
| 10/14/2025 | $15.95 | $16.64 (4.33%) | $16.86 | $15.20 | 2.74 M | $2.21 B |
| 10/13/2025 | $15.06 | $15.97 (6.04%) | $16.05 | $14.91 | 2.79 M | $2.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
