Ivanhoe Electric Inc. (IE) Charts

$7.68

$0.17 (-2.17%)
Last update: 04:00 PM EST
Day's range
$7.68
Day's range
$8.07

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