-
5 DAY PERFORMANCE
+3.09% -
1 MONTH PERFORMANCE
+23.86% -
3 MONTH PERFORMANCE
-7.57% -
6 MONTH PERFORMANCE
-11.53% -
YEAR-TO-DATE PERFORMANCE
-13.99% -
1 YEAR PERFORMANCE
-27.14%
Ivanhoe Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $8.33 | $7.94 (-4.68%) | $8.46 | $7.92 | 606,000 | $955.48 M |
| 09/24/2024 | $7.61 | $8.41 (10.51%) | $8.49 | $7.58 | 1.79 M | $1.01 B |
| 09/23/2024 | $7.34 | $7.41 (0.95%) | $7.43 | $7.15 | 1.08 M | $891.70 M |
| 09/20/2024 | $7.60 | $7.22 (-5%) | $7.60 | $7.15 | 3.60 M | $868.84 M |
| 09/19/2024 | $7.64 | $7.60 (-0.52%) | $7.72 | $7.37 | 1.44 M | $914.57 M |
| 09/18/2024 | $7.41 | $7.39 (-0.27%) | $7.82 | $7.21 | 1.59 M | $889.30 M |
| 09/17/2024 | $7.30 | $7.36 (0.82%) | $7.52 | $7.18 | 931,600 | $885.69 M |
| 09/16/2024 | $7.88 | $7.30 (-7.36%) | $8.04 | $7.13 | 1.63 M | $878.46 M |
| 09/13/2024 | $7.73 | $7.75 (0.26%) | $7.88 | $7.49 | 586,019 | $932.62 M |
| 09/12/2024 | $6.96 | $7.61 (9.34%) | $7.65 | $6.96 | 686,718 | $915.77 M |
| 09/11/2024 | $6.84 | $6.93 (1.32%) | $7.09 | $6.76 | 638,822 | $833.94 M |
| 09/10/2024 | $6.68 | $6.82 (2.1%) | $6.98 | $6.52 | 1.03 M | $820.70 M |
| 09/09/2024 | $6.72 | $6.66 (-0.89%) | $7.44 | $6.62 | 1.66 M | $801.45 M |
| 09/06/2024 | $6.41 | $6.70 (4.52%) | $6.75 | $6.31 | 890,600 | $806.26 M |
| 09/05/2024 | $6.55 | $6.46 (-1.37%) | $6.62 | $6.37 | 488,238 | $777.38 M |
| 09/04/2024 | $6.51 | $6.45 (-0.92%) | $6.79 | $6.44 | 806,100 | $776.18 M |
| 09/03/2024 | $6.87 | $6.57 (-4.37%) | $7.05 | $6.44 | 1.27 M | $790.62 M |
| 08/30/2024 | $6.98 | $7.06 (1.15%) | $7.15 | $6.95 | 467,900 | $849.58 M |
| 08/29/2024 | $7.09 | $7.00 (-1.27%) | $7.17 | $6.99 | 516,444 | $842.36 M |
| 08/28/2024 | $7.05 | $7.02 (-0.43%) | $7.07 | $6.93 | 393,100 | $844.77 M |
| 08/27/2024 | $7.13 | $7.22 (1.26%) | $7.28 | $7.06 | 419,161 | $868.84 M |
| 08/26/2024 | $7.14 | $7.15 (0.14%) | $7.31 | $7.05 | 425,343 | $860.41 M |
| 08/23/2024 | $6.96 | $7.08 (1.72%) | $7.32 | $6.94 | 566,500 | $851.99 M |
| 08/22/2024 | $7.23 | $6.98 (-3.46%) | $7.30 | $6.93 | 876,100 | $839.96 M |
| 08/21/2024 | $6.96 | $7.25 (4.17%) | $7.26 | $6.95 | 477,011 | $872.45 M |
| 08/20/2024 | $7.32 | $6.98 (-4.64%) | $7.45 | $6.79 | 985,700 | $839.96 M |
| 08/19/2024 | $7.31 | $7.34 (0.41%) | $7.41 | $7.15 | 1.12 M | $883.28 M |
| 08/16/2024 | $7.50 | $7.24 (-3.47%) | $7.56 | $7.20 | 1.00 M | $871.24 M |
| 08/15/2024 | $7.36 | $7.57 (2.85%) | $7.60 | $7.33 | 586,100 | $910.96 M |
| 08/14/2024 | $7.15 | $7.25 (1.4%) | $7.30 | $7.01 | 936,000 | $872.45 M |
| 08/13/2024 | $7.28 | $7.14 (-1.92%) | $7.38 | $7.05 | 803,300 | $859.21 M |
| 08/12/2024 | $7.26 | $7.26 (0%) | $7.52 | $7.00 | 1.22 M | $873.65 M |
| 08/09/2024 | $7.18 | $7.24 (0.84%) | $7.32 | $7.01 | 794,000 | $871.24 M |
| 08/08/2024 | $7.00 | $7.13 (1.86%) | $7.37 | $6.85 | 2.41 M | $858.01 M |
| 08/07/2024 | $7.39 | $6.90 (-6.63%) | $7.46 | $6.84 | 1.06 M | $830.33 M |
| 08/06/2024 | $7.22 | $7.20 (-0.28%) | $7.40 | $6.96 | 1.38 M | $866.43 M |
| 08/05/2024 | $7.89 | $7.23 (-8.37%) | $7.98 | $7.19 | 1.16 M | $870.04 M |
| 08/02/2024 | $9.02 | $8.48 (-5.99%) | $9.31 | $8.42 | 578,326 | $1.02 B |
| 08/01/2024 | $9.69 | $9.30 (-4.02%) | $9.75 | $9.01 | 641,400 | $1.12 B |
| 07/31/2024 | $9.64 | $9.92 (2.9%) | $10.08 | $9.60 | 465,712 | $1.19 B |
| 07/30/2024 | $9.43 | $9.42 (-0.11%) | $9.51 | $9.25 | 535,900 | $1.13 B |
| 07/29/2024 | $10.16 | $9.42 (-7.28%) | $10.16 | $9.39 | 563,302 | $1.13 B |
| 07/26/2024 | $9.99 | $10.17 (1.8%) | $10.18 | $9.78 | 420,634 | $1.22 B |
| 07/25/2024 | $9.76 | $9.81 (0.51%) | $10.09 | $9.64 | 505,732 | $1.18 B |
| 07/24/2024 | $10.17 | $9.86 (-3.05%) | $10.47 | $9.84 | 334,543 | $1.19 B |
| 07/23/2024 | $9.88 | $10.23 (3.54%) | $10.40 | $9.83 | 366,600 | $1.23 B |
| 07/22/2024 | $10.22 | $10.05 (-1.66%) | $10.22 | $9.79 | 517,455 | $1.21 B |
| 07/19/2024 | $10.29 | $10.10 (-1.85%) | $10.40 | $10.05 | 499,877 | $1.21 B |
| 07/18/2024 | $11.31 | $10.32 (-8.75%) | $11.49 | $10.27 | 597,289 | $1.24 B |
| 07/17/2024 | $11.84 | $11.50 (-2.87%) | $11.90 | $11.06 | 471,802 | $1.38 B |
| 07/16/2024 | $12.13 | $11.89 (-1.98%) | $12.13 | $11.82 | 777,590 | $1.43 B |
| 07/15/2024 | $11.75 | $12.04 (2.47%) | $12.04 | $11.54 | 675,410 | $1.45 B |
| 07/12/2024 | $10.66 | $11.62 (9.01%) | $11.63 | $10.50 | 587,585 | $1.40 B |
| 07/11/2024 | $10.34 | $10.41 (0.68%) | $10.72 | $9.93 | 765,369 | $1.25 B |
| 07/10/2024 | $10.27 | $10.12 (-1.46%) | $10.49 | $9.91 | 425,992 | $1.22 B |
| 07/09/2024 | $10.43 | $10.18 (-2.4%) | $10.64 | $10.16 | 478,077 | $1.22 B |
| 07/08/2024 | $10.70 | $10.47 (-2.15%) | $10.85 | $10.18 | 529,655 | $1.26 B |
| 07/05/2024 | $10.24 | $10.76 (5.08%) | $10.79 | $9.96 | 447,928 | $1.29 B |
| 07/03/2024 | $9.78 | $10.07 (2.97%) | $10.25 | $9.71 | 308,000 | $1.21 B |
| 07/02/2024 | $9.54 | $9.61 (0.73%) | $9.94 | $9.40 | 462,030 | $1.16 B |
| 07/01/2024 | $9.35 | $9.50 (1.6%) | $9.59 | $9.19 | 466,716 | $1.14 B |