5 DAY PERFORMANCE
+13.43%
1 MONTH PERFORMANCE
-1.94%
3 MONTH PERFORMANCE
-9.39%
6 MONTH PERFORMANCE
-39.32%
YEAR-TO-DATE PERFORMANCE
-19.47%
1 YEAR PERFORMANCE
-42.21%
Ivanhoe Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $6.38 | $6.10 (-4.39%) | $6.51 | $6.01 | 994,833 | $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 | 692,800 | $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 | 655,800 | $636.95 M |
| 04/02/2025 | $5.57 | $5.75 (3.23%) | $5.81 | $5.57 | 617,744 | $692.34 M |
| 04/01/2025 | $5.72 | $5.66 (-1.05%) | $5.87 | $5.42 | 737,964 | $681.50 M |
| 03/31/2025 | $6.24 | $5.81 (-6.89%) | $6.29 | $5.80 | 871,300 | $699.56 M |
| 03/28/2025 | $6.74 | $6.34 (-5.93%) | $6.77 | $6.23 | 901,000 | $763.38 M |
| 03/27/2025 | $6.87 | $6.81 (-0.87%) | $7.01 | $6.60 | 699,900 | $819.97 M |
| 03/26/2025 | $6.86 | $6.89 (0.44%) | $6.97 | $6.63 | 953,500 | $829.60 M |
| 03/25/2025 | $6.80 | $6.80 (0%) | $7.01 | $6.78 | 552,478 | $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 | 563,100 | $762.17 M |
| 03/19/2025 | $6.19 | $6.27 (1.29%) | $6.38 | $6.11 | 700,401 | $754.95 M |
| 03/18/2025 | $6.27 | $6.20 (-1.12%) | $6.36 | $6.11 | 623,742 | $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 | 630,100 | $728.46 M |
| 03/13/2025 | $5.86 | $5.80 (-1.02%) | $6.02 | $5.76 | 757,134 | $698.36 M |
| 03/12/2025 | $5.74 | $5.81 (1.22%) | $5.89 | $5.66 | 503,418 | $699.56 M |
| 03/11/2025 | $5.72 | $5.71 (-0.17%) | $5.89 | $5.53 | 887,016 | $687.52 M |
| 03/10/2025 | $5.68 | $5.57 (-1.94%) | $5.68 | $5.34 | 897,300 | $670.66 M |
| 03/07/2025 | $5.81 | $5.78 (-0.52%) | $5.90 | $5.52 | 746,400 | $695.95 M |
| 03/06/2025 | $5.98 | $5.84 (-2.34%) | $6.15 | $5.82 | 803,401 | $703.17 M |
| 03/05/2025 | $5.49 | $5.96 (8.56%) | $6.01 | $5.49 | 1.05 M | $717.62 M |
| 03/04/2025 | $5.67 | $5.41 (-4.59%) | $5.73 | $5.37 | 900,600 | $651.40 M |
| 03/03/2025 | $6.31 | $5.71 (-9.51%) | $6.36 | $5.58 | 977,041 | $687.52 M |
| 02/28/2025 | $5.72 | $6.21 (8.57%) | $6.25 | $5.66 | 801,745 | $747.72 M |
| 02/27/2025 | $6.08 | $5.83 (-4.11%) | $6.14 | $5.56 | 996,137 | $701.97 M |
| 02/26/2025 | $6.02 | $6.10 (1.33%) | $6.17 | $5.94 | 544,700 | $734.48 M |
| 02/25/2025 | $6.31 | $5.86 (-7.13%) | $6.44 | $5.73 | 651,035 | $705.58 M |
| 02/24/2025 | $6.37 | $6.37 (0%) | $6.50 | $6.15 | 982,000 | $766.99 M |
| 02/21/2025 | $6.75 | $6.37 (-5.63%) | $6.75 | $6.13 | 1.30 M | $766.99 M |
| 02/20/2025 | $6.38 | $6.52 (2.19%) | $6.63 | $6.25 | 964,703 | $785.05 M |
| 02/19/2025 | $6.08 | $6.41 (5.43%) | $6.45 | $5.95 | 615,400 | $771.80 M |
| 02/18/2025 | $6.30 | $6.18 (-1.9%) | $6.47 | $6.04 | 813,773 | $744.11 M |
| 02/14/2025 | $6.00 | $6.25 (4.17%) | $6.29 | $5.98 | 799,700 | $752.54 M |
| 02/13/2025 | $6.13 | $5.98 (-2.45%) | $6.19 | $5.88 | 833,700 | $720.03 M |
| 02/12/2025 | $5.95 | $6.21 (4.37%) | $6.30 | $5.82 | 1.76 M | $747.72 M |
| 02/11/2025 | $6.12 | $5.91 (-3.43%) | $6.14 | $5.84 | 524,439 | $711.60 M |
| 02/10/2025 | $6.09 | $6.23 (2.3%) | $6.25 | $6.01 | 597,534 | $750.13 M |
| 02/07/2025 | $5.99 | $5.91 (-1.34%) | $6.24 | $5.80 | 569,502 | $711.60 M |
| 02/06/2025 | $5.94 | $5.94 (0%) | $6.09 | $5.86 | 383,636 | $715.21 M |
| 02/05/2025 | $6.09 | $5.90 (-3.12%) | $6.16 | $5.88 | 656,711 | $710.40 M |
| 02/04/2025 | $5.90 | $6.10 (3.39%) | $6.16 | $5.86 | 488,547 | $734.48 M |
| 02/03/2025 | $5.90 | $5.95 (0.85%) | $6.01 | $5.76 | 558,000 | $716.42 M |
| 01/31/2025 | $6.00 | $5.92 (-1.33%) | $6.10 | $5.84 | 569,400 | $712.80 M |
| 01/30/2025 | $6.10 | $6.02 (-1.31%) | $6.27 | $5.99 | 689,380 | $724.85 M |
| 01/29/2025 | $6.17 | $6.05 (-1.94%) | $6.33 | $6.01 | 1.22 M | $728.46 M |
| 01/28/2025 | $6.32 | $6.14 (-2.85%) | $6.32 | $6.09 | 429,633 | $739.29 M |
| 01/27/2025 | $6.41 | $6.35 (-0.94%) | $6.41 | $6.01 | 592,126 | $764.58 M |
| 01/24/2025 | $6.31 | $6.38 (1.11%) | $6.58 | $6.24 | 821,600 | $768.19 M |
| 01/23/2025 | $6.34 | $6.26 (-1.26%) | $6.48 | $6.21 | 820,131 | $753.74 M |
| 01/22/2025 | $6.59 | $6.35 (-3.64%) | $6.61 | $6.31 | 597,049 | $764.58 M |
| 01/21/2025 | $6.88 | $6.58 (-4.36%) | $6.88 | $6.54 | 498,437 | $792.27 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.
