Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Electric Inc. Common Stock (NY: IE )

7.230 +0.310 (+4.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.890 7.255 6.890 7.230 1,343,968 +0.26(+3.73%)
Dec 19, 2024 7.210 7.330 6.790 6.970 586,743 -0.10(-1.41%)
Dec 18, 2024 7.770 8.000 7.000 7.070 669,793 -0.64(-8.30%)
Dec 17, 2024 7.580 7.880 7.450 7.710 427,120 -0.03(-0.39%)
Dec 16, 2024 7.650 8.000 7.490 7.740 529,026 +0.04(+0.52%)
Dec 13, 2024 8.100 8.185 7.600 7.700 425,415 -0.51(-6.21%)
Dec 12, 2024 8.410 8.600 8.160 8.210 344,291 -0.30(-3.53%)
Dec 11, 2024 8.590 8.840 8.510 8.510 544,345 +0.01(+0.12%)
Dec 10, 2024 9.210 9.360 8.390 8.500 519,358 -0.69(-7.51%)
Dec 09, 2024 8.870 9.760 8.690 9.190 433,035 +0.32(+3.61%)
Dec 06, 2024 8.930 9.000 8.699 8.870 769,057 +0.02(+0.23%)
Dec 05, 2024 8.950 9.020 8.660 8.850 368,424 -0.05(-0.56%)
Dec 04, 2024 9.070 9.235 8.660 8.900 761,989 -0.17(-1.87%)
Dec 03, 2024 9.410 9.410 8.960 9.070 546,414 -0.21(-2.26%)
Dec 02, 2024 9.570 9.570 9.180 9.280 334,890 -0.23(-2.42%)
Nov 29, 2024 9.250 9.800 9.250 9.510 281,425 +0.28(+3.03%)
Nov 27, 2024 8.760 9.230 8.710 9.230 373,897 +0.49(+5.61%)
Nov 26, 2024 9.450 9.450 8.640 8.740 404,953 -0.74(-7.81%)
Nov 25, 2024 9.640 9.685 9.210 9.480 718,706 -0.11(-1.15%)
Nov 22, 2024 9.560 9.720 9.350 9.590 320,989 +0.11(+1.16%)
Nov 21, 2024 9.080 9.500 9.080 9.480 342,295 +0.40(+4.41%)
Nov 20, 2024 9.380 9.600 8.970 9.080 357,762 -0.34(-3.61%)
Nov 19, 2024 9.190 9.495 9.130 9.420 725,387 +0.29(+3.18%)
Nov 18, 2024 9.480 9.560 9.050 9.130 527,727 -0.33(-3.49%)
Nov 15, 2024 10.17 10.34 9.440 9.460 2,442,840 -0.60(-5.96%)
Nov 14, 2024 10.01 10.20 9.620 10.06 647,256 +0.05(+0.50%)
Nov 13, 2024 10.59 10.74 9.930 10.01 589,326 -0.49(-4.67%)
Nov 12, 2024 10.82 10.88 10.31 10.50 531,999 -0.31(-2.87%)
Nov 11, 2024 10.88 10.88 10.27 10.81 481,918 -0.14(-1.28%)
Nov 08, 2024 10.94 11.19 10.83 10.95 534,636 -0.25(-2.23%)
Nov 07, 2024 11.21 11.37 11.03 11.20 732,213 +0.30(+2.75%)
Nov 06, 2024 11.35 11.62 10.41 10.90 1,200,325 +0.05(+0.46%)
Nov 05, 2024 10.70 10.85 10.37 10.85 663,375 +0.21(+1.97%)
Nov 04, 2024 10.34 10.65 10.20 10.64 417,837 +0.28(+2.70%)
Nov 01, 2024 10.30 10.64 10.19 10.36 655,084 +0.21(+2.07%)
Oct 31, 2024 10.70 10.70 10.12 10.15 460,121 -0.52(-4.87%)
Oct 30, 2024 11.02 11.09 10.55 10.67 392,858 -0.46(-4.13%)
Oct 29, 2024 11.11 11.23 10.79 11.13 531,091 -0.01(-0.09%)
Oct 28, 2024 11.00 11.34 10.89 11.14 527,645 +0.22(+2.01%)
Oct 25, 2024 10.74 11.09 10.44 10.92 462,225 +0.37(+3.51%)
Oct 24, 2024 10.63 10.81 10.25 10.55 363,360 -0.13(-1.22%)
Oct 23, 2024 10.39 10.81 10.15 10.68 387,129 +0.08(+0.75%)
Oct 22, 2024 10.07 10.61 10.07 10.60 373,220 +0.57(+5.68%)
Oct 21, 2024 10.12 10.34 9.860 10.03 384,052 +0.01(+0.10%)
Oct 18, 2024 10.04 10.35 9.910 10.02 445,986 +0.12(+1.21%)
Oct 17, 2024 9.890 10.28 9.830 9.900 425,926 +0.00(+0.00%)
Oct 16, 2024 9.350 9.965 9.350 9.900 770,385 +0.66(+7.14%)
Oct 15, 2024 9.040 9.425 9.000 9.240 480,845 +0.13(+1.43%)
Oct 14, 2024 8.790 9.200 8.700 9.110 265,500 +0.23(+2.59%)
Oct 11, 2024 8.580 8.940 8.580 8.880 304,555 +0.38(+4.47%)
Oct 10, 2024 8.470 8.610 8.310 8.500 369,918 -0.02(-0.23%)
Oct 09, 2024 8.900 8.910 8.510 8.520 392,777 -0.42(-4.70%)
Oct 08, 2024 9.030 9.120 8.670 8.940 443,885 -0.22(-2.40%)
Oct 07, 2024 8.760 9.190 8.710 9.160 330,157 +0.40(+4.57%)
Oct 04, 2024 8.900 9.080 8.725 8.760 348,696 +0.15(+1.74%)
Oct 03, 2024 8.510 8.650 8.350 8.610 469,951 -0.15(-1.71%)
Oct 02, 2024 8.530 8.990 8.376 8.760 425,056 +0.28(+3.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.