5 DAY PERFORMANCE
+8.16%
1 MONTH PERFORMANCE
-10.53%
3 MONTH PERFORMANCE
-11.34%
6 MONTH PERFORMANCE
-18.37%
YEAR-TO-DATE PERFORMANCE
-22.42%
1 YEAR PERFORMANCE
-24.30%
Ivanhoe Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $7.25 | $7.80 (7.59%) | $7.91 | $7.20 | 394,728 | $939.17 M |
| 12/23/2024 | $7.17 | $7.18 (0.14%) | $7.47 | $7.08 | 292,809 | $864.52 M |
| 12/20/2024 | $6.89 | $7.23 (4.93%) | $7.26 | $6.89 | 1.34 M | $870.54 M |
| 12/19/2024 | $7.21 | $6.92 (-4.02%) | $7.33 | $6.79 | 773,500 | $833.21 M |
| 12/18/2024 | $7.77 | $7.07 (-9.01%) | $8.00 | $7.00 | 669,800 | $851.27 M |
| 12/17/2024 | $7.58 | $7.71 (1.72%) | $7.88 | $7.45 | 427,120 | $928.33 M |
| 12/16/2024 | $7.65 | $7.74 (1.18%) | $8.00 | $7.49 | 529,026 | $931.94 M |
| 12/13/2024 | $8.10 | $7.70 (-4.94%) | $8.19 | $7.60 | 425,415 | $927.13 M |
| 12/12/2024 | $8.41 | $8.21 (-2.38%) | $8.60 | $8.16 | 344,341 | $988.54 M |
| 12/11/2024 | $8.59 | $8.51 (-0.93%) | $8.84 | $8.51 | 544,345 | $1.02 B |
| 12/10/2024 | $9.21 | $8.50 (-7.71%) | $9.36 | $8.39 | 519,400 | $1.02 B |
| 12/09/2024 | $8.87 | $9.19 (3.61%) | $9.76 | $8.69 | 433,035 | $1.11 B |
| 12/06/2024 | $8.93 | $8.87 (-0.67%) | $9.00 | $8.70 | 769,100 | $1.07 B |
| 12/05/2024 | $8.95 | $8.85 (-1.12%) | $9.02 | $8.66 | 368,424 | $1.07 B |
| 12/04/2024 | $9.07 | $8.90 (-1.87%) | $9.24 | $8.66 | 762,600 | $1.07 B |
| 12/03/2024 | $9.41 | $9.07 (-3.61%) | $9.41 | $8.96 | 546,417 | $1.09 B |
| 12/02/2024 | $9.57 | $9.28 (-3.03%) | $9.57 | $9.18 | 334,900 | $1.12 B |
| 11/29/2024 | $9.25 | $9.51 (2.81%) | $9.80 | $9.25 | 281,425 | $1.15 B |
| 11/27/2024 | $8.76 | $9.23 (5.37%) | $9.23 | $8.71 | 373,900 | $1.11 B |
| 11/26/2024 | $9.45 | $8.74 (-7.51%) | $9.45 | $8.64 | 447,943 | $1.05 B |
| 11/25/2024 | $9.64 | $9.48 (-1.66%) | $9.69 | $9.21 | 718,709 | $1.14 B |
| 11/22/2024 | $9.56 | $9.59 (0.31%) | $9.72 | $9.35 | 321,000 | $1.15 B |
| 11/21/2024 | $9.08 | $9.48 (4.41%) | $9.50 | $9.08 | 342,300 | $1.14 B |
| 11/20/2024 | $9.38 | $9.08 (-3.2%) | $9.60 | $8.97 | 357,800 | $1.09 B |
| 11/19/2024 | $9.19 | $9.42 (2.5%) | $9.49 | $9.13 | 725,400 | $1.13 B |
| 11/18/2024 | $9.48 | $9.13 (-3.69%) | $9.56 | $9.05 | 527,727 | $1.10 B |
| 11/15/2024 | $10.17 | $9.46 (-6.98%) | $10.34 | $9.44 | 2.44 M | $1.14 B |
| 11/14/2024 | $10.01 | $10.06 (0.5%) | $10.20 | $9.62 | 647,300 | $1.21 B |
| 11/13/2024 | $10.59 | $10.01 (-5.48%) | $10.74 | $9.93 | 586,431 | $1.21 B |
| 11/12/2024 | $10.82 | $10.50 (-2.96%) | $10.88 | $10.31 | 532,346 | $1.26 B |
| 11/11/2024 | $10.88 | $10.81 (-0.64%) | $10.88 | $10.27 | 481,919 | $1.30 B |
| 11/08/2024 | $10.94 | $10.95 (0.09%) | $11.19 | $10.83 | 534,636 | $1.32 B |
| 11/07/2024 | $11.21 | $11.20 (-0.09%) | $11.37 | $11.03 | 732,213 | $1.35 B |
| 11/06/2024 | $11.35 | $10.90 (-3.96%) | $11.62 | $10.41 | 1.15 M | $1.31 B |
| 11/05/2024 | $10.70 | $10.85 (1.4%) | $10.85 | $10.37 | 663,400 | $1.31 B |
| 11/04/2024 | $10.34 | $10.64 (2.9%) | $10.65 | $10.20 | 417,837 | $1.28 B |
| 11/01/2024 | $10.30 | $10.36 (0.58%) | $10.64 | $10.19 | 655,100 | $1.25 B |
| 10/31/2024 | $10.70 | $10.15 (-5.14%) | $10.70 | $10.12 | 460,121 | $1.22 B |
| 10/30/2024 | $11.02 | $10.67 (-3.18%) | $11.09 | $10.55 | 392,900 | $1.28 B |
| 10/29/2024 | $11.11 | $11.13 (0.18%) | $11.23 | $10.79 | 531,100 | $1.34 B |
| 10/28/2024 | $11.00 | $11.14 (1.27%) | $11.34 | $10.89 | 527,645 | $1.34 B |
| 10/25/2024 | $10.74 | $10.92 (1.68%) | $11.09 | $10.44 | 462,225 | $1.31 B |
| 10/24/2024 | $10.63 | $10.55 (-0.75%) | $10.81 | $10.25 | 363,469 | $1.27 B |
| 10/23/2024 | $10.39 | $10.68 (2.79%) | $10.81 | $10.15 | 387,129 | $1.29 B |
| 10/22/2024 | $10.07 | $10.60 (5.26%) | $10.61 | $10.07 | 373,253 | $1.28 B |
| 10/21/2024 | $10.12 | $10.03 (-0.89%) | $10.34 | $9.86 | 384,100 | $1.21 B |
| 10/18/2024 | $10.04 | $10.02 (-0.2%) | $10.35 | $9.91 | 446,000 | $1.21 B |
| 10/17/2024 | $9.89 | $9.90 (0.1%) | $10.28 | $9.83 | 425,963 | $1.19 B |
| 10/16/2024 | $9.35 | $9.90 (5.88%) | $9.97 | $9.35 | 770,400 | $1.19 B |
| 10/15/2024 | $9.04 | $9.24 (2.21%) | $9.43 | $9.00 | 480,845 | $1.11 B |
| 10/14/2024 | $8.79 | $9.11 (3.64%) | $9.20 | $8.70 | 265,504 | $1.10 B |
| 10/11/2024 | $8.58 | $8.88 (3.5%) | $8.94 | $8.58 | 304,600 | $1.07 B |
| 10/10/2024 | $8.47 | $8.50 (0.35%) | $8.61 | $8.31 | 369,918 | $1.02 B |
| 10/09/2024 | $8.90 | $8.52 (-4.27%) | $8.91 | $8.51 | 392,800 | $1.03 B |
| 10/08/2024 | $9.03 | $8.94 (-1%) | $9.12 | $8.67 | 443,900 | $1.08 B |
| 10/07/2024 | $8.76 | $9.16 (4.57%) | $9.19 | $8.71 | 330,200 | $1.10 B |
| 10/04/2024 | $8.90 | $8.76 (-1.57%) | $9.08 | $8.73 | 348,796 | $1.05 B |
| 10/03/2024 | $8.51 | $8.61 (1.18%) | $8.65 | $8.35 | 469,951 | $1.04 B |
| 10/02/2024 | $8.53 | $8.76 (2.7%) | $8.99 | $8.38 | 425,079 | $1.05 B |
| 10/01/2024 | $8.53 | $8.48 (-0.59%) | $8.81 | $8.40 | 568,102 | $1.02 B |
| 09/30/2024 | $8.59 | $8.46 (-1.51%) | $8.73 | $8.32 | 393,000 | $1.02 B |
| 09/27/2024 | $8.83 | $8.71 (-1.36%) | $9.01 | $8.67 | 508,949 | $1.05 B |
| 09/26/2024 | $8.36 | $8.82 (5.5%) | $8.89 | $8.35 | 892,813 | $1.06 B |