-
5 DAY PERFORMANCE
+4.93% -
1 MONTH PERFORMANCE
-10.30% -
3 MONTH PERFORMANCE
+35.31% -
6 MONTH PERFORMANCE
-14.84% -
YEAR-TO-DATE PERFORMANCE
-4.96% -
1 YEAR PERFORMANCE
-6.17%
Ivanhoe Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.56 | $9.59 (0.31%) | $9.72 | $9.35 | 320,988 | $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 |
| 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 |