5 DAY PERFORMANCE
-5.38%
1 MONTH PERFORMANCE
-16.91%
3 MONTH PERFORMANCE
+22.96%
6 MONTH PERFORMANCE
+66.00%
YEAR-TO-DATE PERFORMANCE
-6.51%
1 YEAR PERFORMANCE
+129.14%
Ivanhoe Electric Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $15.30 | $14.96 (-2.25%) | $15.49 | $14.85 | 385.97 K | |
| 02/19/2026 | $15.15 | $15.36 (1.39%) | $15.74 | $15.06 | 1.43 M | $2.04 B |
| 02/18/2026 | $15.53 | $15.58 (0.32%) | $16.15 | $15.39 | 1.05 M | $2.07 B |
| 02/17/2026 | $15.23 | $15.44 (1.38%) | $15.53 | $14.66 | 1.58 M | $2.05 B |
| 02/13/2026 | $15.89 | $15.79 (-0.63%) | $16.83 | $15.47 | 3.26 M | $2.10 B |
| 02/12/2026 | $17.08 | $15.95 (-6.62%) | $17.57 | $15.78 | 2.18 M | $2.12 B |
| 02/11/2026 | $18.53 | $17.35 (-6.37%) | $18.90 | $16.94 | 1.56 M | $2.31 B |
| 02/10/2026 | $17.98 | $17.97 (-0.06%) | $18.34 | $17.20 | 1.20 M | $2.39 B |
| 02/09/2026 | $17.18 | $17.98 (4.66%) | $18.27 | $17.01 | 1.30 M | $2.39 B |
| 02/06/2026 | $17.15 | $17.17 (0.12%) | $17.55 | $16.91 | 1.75 M | $2.28 B |
| 02/05/2026 | $17.99 | $16.47 (-8.45%) | $18.50 | $16.32 | 2.03 M | $2.19 B |
| 02/04/2026 | $20.44 | $18.87 (-7.68%) | $20.44 | $17.75 | 2.33 M | $2.51 B |
| 02/03/2026 | $19.60 | $19.84 (1.22%) | $20.40 | $18.75 | 2.36 M | $2.64 B |
| 02/02/2026 | $17.31 | $18.43 (6.47%) | $18.80 | $17.17 | 2.53 M | $2.45 B |
| 01/30/2026 | $18.85 | $17.09 (-9.34%) | $19.24 | $16.56 | 2.94 M | $2.27 B |
| 01/29/2026 | $21.08 | $19.92 (-5.5%) | $21.55 | $18.74 | 2.73 M | $2.65 B |
| 01/28/2026 | $19.89 | $19.44 (-2.26%) | $20.04 | $18.87 | 1.44 M | $2.58 B |
| 01/27/2026 | $19.03 | $19.32 (1.52%) | $19.94 | $18.65 | 1.77 M | $2.57 B |
| 01/26/2026 | $21.15 | $18.91 (-10.59%) | $21.20 | $18.48 | 2.75 M | $2.51 B |
| 01/23/2026 | $19.22 | $19.86 (3.33%) | $20.01 | $18.95 | 2.22 M | $2.64 B |
| 01/22/2026 | $18.21 | $19.11 (4.94%) | $19.37 | $18.15 | 3.06 M | $2.54 B |
| 01/21/2026 | $18.49 | $17.95 (-2.92%) | $18.70 | $17.46 | 1.14 M | $2.39 B |
| 01/20/2026 | $17.40 | $17.98 (3.33%) | $18.44 | $17.15 | 2.36 M | $2.39 B |
| 01/16/2026 | $17.61 | $17.50 (-0.62%) | $17.78 | $17.10 | 1.80 M | $2.33 B |
| 01/15/2026 | $17.94 | $17.81 (-0.72%) | $18.19 | $17.34 | 2.18 M | $2.37 B |
| 01/14/2026 | $17.40 | $18.14 (4.25%) | $18.58 | $17.37 | 1.93 M | $2.41 B |
| 01/13/2026 | $18.37 | $17.36 (-5.5%) | $18.47 | $16.96 | 1.78 M | $2.31 B |
| 01/12/2026 | $17.30 | $18.01 (4.1%) | $18.22 | $17.15 | 1.98 M | $2.39 B |
| 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 |
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.
