5 DAY PERFORMANCE
+4.49%
1 MONTH PERFORMANCE
+26.73%
3 MONTH PERFORMANCE
+28.86%
6 MONTH PERFORMANCE
-13.22%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
-22.03%
Ivanhoe Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $7.90 | $7.67 (-2.91%) | $8.07 | $7.67 | 650.30 K | $971.52 M |
| 06/03/2025 | $7.59 | $7.85 (3.43%) | $7.86 | $7.48 | 948.65 K | $994.32 M |
| 06/02/2025 | $7.48 | $7.55 (0.94%) | $7.69 | $7.39 | 953.20 K | $956.32 M |
| 05/30/2025 | $7.26 | $7.35 (1.24%) | $7.39 | $7.09 | 1.02 M | $930.98 M |
| 05/29/2025 | $7.28 | $7.26 (-0.27%) | $7.37 | $7.21 | 465.20 K | $919.58 M |
| 05/28/2025 | $7.30 | $7.24 (-0.82%) | $7.37 | $7.14 | 437.70 K | $917.05 M |
| 05/27/2025 | $7.04 | $7.36 (4.55%) | $7.46 | $7.00 | 842.93 K | $932.25 M |
| 05/23/2025 | $6.70 | $6.94 (3.58%) | $7.02 | $6.69 | 725.61 K | $879.05 M |
| 05/22/2025 | $6.61 | $6.71 (1.51%) | $6.83 | $6.53 | 617.90 K | $849.92 M |
| 05/21/2025 | $6.79 | $6.70 (-1.33%) | $6.89 | $6.62 | 410.94 K | $848.65 M |
| 05/20/2025 | $6.75 | $6.81 (0.89%) | $6.91 | $6.63 | 368.73 K | $862.58 M |
| 05/19/2025 | $6.75 | $6.75 (0%) | $6.76 | $6.60 | 495.03 K | $854.98 M |
| 05/16/2025 | $6.76 | $6.84 (1.18%) | $6.89 | $6.61 | 2.30 M | $866.38 M |
| 05/15/2025 | $6.67 | $6.85 (2.7%) | $6.93 | $6.66 | 599.80 K | $867.65 M |
| 05/14/2025 | $6.83 | $6.80 (-0.44%) | $6.92 | $6.74 | 554.40 K | $861.32 M |
| 05/13/2025 | $6.76 | $6.80 (0.59%) | $6.98 | $6.73 | 856.25 K | $861.32 M |
| 05/12/2025 | $6.94 | $6.73 (-3.03%) | $7.05 | $6.62 | 902.19 K | $852.45 M |
| 05/09/2025 | $6.54 | $6.71 (2.6%) | $6.76 | $6.54 | 800.33 K | $849.92 M |
| 05/08/2025 | $6.32 | $6.44 (1.9%) | $6.53 | $6.19 | 860.03 K | $815.72 M |
| 05/07/2025 | $6.02 | $6.32 (4.98%) | $6.44 | $6.02 | 596.63 K | $760.97 M |
| 05/06/2025 | $6.08 | $6.16 (1.32%) | $6.20 | $6.01 | 511.70 K | $741.70 M |
| 05/05/2025 | $6.42 | $6.06 (-5.61%) | $6.43 | $6.04 | 526.70 K | $729.66 M |
| 05/02/2025 | $6.24 | $6.33 (1.44%) | $6.45 | $6.19 | 560.94 K | $762.17 M |
| 05/01/2025 | $6.21 | $6.16 (-0.81%) | $6.44 | $5.98 | 642.84 K | $741.70 M |
| 04/30/2025 | $6.43 | $6.30 (-2.02%) | $6.43 | $6.19 | 547.40 K | $758.56 M |
| 04/29/2025 | $6.55 | $6.56 (0.15%) | $6.65 | $6.40 | 455.32 K | $789.86 M |
| 04/28/2025 | $6.50 | $6.59 (1.38%) | $6.80 | $6.48 | 425.60 K | $793.48 M |
| 04/25/2025 | $6.48 | $6.55 (1.08%) | $6.61 | $6.35 | 933.91 K | $788.66 M |
| 04/24/2025 | $6.44 | $6.74 (4.66%) | $6.77 | $6.36 | 528.50 K | $811.54 M |
| 04/23/2025 | $6.16 | $6.35 (3.08%) | $6.55 | $6.16 | 659.15 K | $764.58 M |
| 04/22/2025 | $6.11 | $6.16 (0.82%) | $6.34 | $6.09 | 466.60 K | $741.70 M |
| 04/21/2025 | $5.95 | $6.06 (1.85%) | $6.08 | $5.83 | 529.30 K | $729.66 M |
| 04/17/2025 | $6.38 | $6.10 (-4.39%) | $6.52 | $6.01 | 1.04 M | $734.48 M |
| 04/16/2025 | $6.49 | $6.42 (-1.08%) | $6.66 | $6.15 | 1.50 M | $773.01 M |
| 04/15/2025 | $5.75 | $6.48 (12.7%) | $6.58 | $5.65 | 3.86 M | $780.23 M |
| 04/14/2025 | $5.40 | $5.05 (-6.48%) | $5.48 | $5.04 | 1.05 M | $608.05 M |
| 04/11/2025 | $5.06 | $5.36 (5.93%) | $5.51 | $5.04 | 692.80 K | $645.38 M |
| 04/10/2025 | $5.44 | $5.00 (-8.09%) | $5.56 | $4.93 | 1.14 M | $602.03 M |
| 04/09/2025 | $4.89 | $5.62 (14.93%) | $5.65 | $4.72 | 1.80 M | $676.68 M |
| 04/08/2025 | $5.46 | $4.81 (-11.9%) | $5.46 | $4.65 | 1.74 M | $579.15 M |
| 04/07/2025 | $4.70 | $5.17 (10%) | $5.40 | $4.53 | 1.06 M | $622.50 M |
| 04/04/2025 | $5.26 | $4.74 (-9.89%) | $5.26 | $4.50 | 1.19 M | $570.73 M |
| 04/03/2025 | $5.41 | $5.29 (-2.22%) | $5.49 | $5.15 | 655.80 K | $636.95 M |
| 04/02/2025 | $5.57 | $5.75 (3.23%) | $5.81 | $5.57 | 617.74 K | $692.34 M |
| 04/01/2025 | $5.72 | $5.66 (-1.05%) | $5.87 | $5.42 | 737.96 K | $681.50 M |
| 03/31/2025 | $6.24 | $5.81 (-6.89%) | $6.29 | $5.80 | 871.30 K | $699.56 M |
| 03/28/2025 | $6.74 | $6.34 (-5.93%) | $6.77 | $6.23 | 901.00 K | $763.38 M |
| 03/27/2025 | $6.87 | $6.81 (-0.87%) | $7.01 | $6.60 | 699.90 K | $819.97 M |
| 03/26/2025 | $6.86 | $6.89 (0.44%) | $6.97 | $6.63 | 953.50 K | $829.60 M |
| 03/25/2025 | $6.80 | $6.80 (0%) | $7.01 | $6.78 | 552.48 K | $818.76 M |
| 03/24/2025 | $7.12 | $6.76 (-5.06%) | $7.49 | $6.65 | 1.41 M | $813.95 M |
| 03/21/2025 | $6.29 | $6.98 (10.97%) | $7.03 | $6.27 | 1.84 M | $840.44 M |
| 03/20/2025 | $6.11 | $6.33 (3.6%) | $6.50 | $6.11 | 563.10 K | $762.17 M |
| 03/19/2025 | $6.19 | $6.27 (1.29%) | $6.38 | $6.11 | 700.40 K | $754.95 M |
| 03/18/2025 | $6.27 | $6.20 (-1.12%) | $6.36 | $6.11 | 623.74 K | $746.52 M |
| 03/17/2025 | $6.04 | $6.36 (5.3%) | $6.49 | $5.95 | 1.04 M | $765.78 M |
| 03/14/2025 | $5.84 | $6.05 (3.6%) | $6.10 | $5.83 | 630.10 K | $728.46 M |
| 03/13/2025 | $5.86 | $5.80 (-1.02%) | $6.02 | $5.76 | 757.13 K | $698.36 M |
| 03/12/2025 | $5.74 | $5.81 (1.22%) | $5.89 | $5.66 | 503.42 K | $699.56 M |
| 03/11/2025 | $5.72 | $5.71 (-0.17%) | $5.89 | $5.53 | 887.02 K | $687.52 M |
| 03/10/2025 | $5.68 | $5.57 (-1.94%) | $5.68 | $5.34 | 897.30 K | $670.66 M |
| 03/07/2025 | $5.81 | $5.78 (-0.52%) | $5.90 | $5.52 | 746.40 K | $695.95 M |
| 03/06/2025 | $5.98 | $5.84 (-2.34%) | $6.15 | $5.82 | 803.40 K | $703.17 M |
| 03/05/2025 | $5.49 | $5.96 (8.56%) | $6.01 | $5.49 | 1.05 M | $717.62 M |
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.
