NYSEAMERICAN : IE
Ivanhoe Electric Inc. — Price history
Materials · Copper · United States
Last price 7.72 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ivanhoe Electric Inc. (IE) closed at 7.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.03 | 8.06 | 7.5 | 7.72 | 3,005,119 | -8.31% |
| 2026-10-29 | 8.52 | 8.66 | 8.35 | 8.42 | 2,001,588 | -4.64% |
| 2026-10-28 | 8.42 | 8.83 | 8.22 | 8.83 | 2,432,228 | +4.62% |
| 2026-10-27 | 7.74 | 8.475 | 7.69 | 8.44 | 2,823,233 | +9.61% |
| 2026-10-26 | 7.85 | 7.959 | 7.515 | 7.7 | 2,590,448 | -2.04% |
| 2026-10-23 | 7.75 | 7.959 | 7.435 | 7.86 | 2,019,397 | -0.38% |
| 2026-10-22 | 8.13 | 8.17 | 7.795 | 7.89 | 5,461,131 | -7.07% |
| 2026-10-21 | 8.65 | 8.68 | 8.24 | 8.49 | 1,844,219 | +0.47% |
| 2026-10-20 | 8.69 | 8.975 | 8.36 | 8.45 | 2,102,827 | -3.76% |
| 2026-10-19 | 8.71 | 8.999 | 8.63 | 8.78 | 1,937,322 | +1.74% |
| 2026-10-16 | 8.71 | 9.235 | 8.55 | 8.63 | 2,514,850 | -1.15% |
| 2026-10-15 | 8.09 | 8.755 | 7.93 | 8.73 | 2,620,047 | +6.59% |
| 2026-10-14 | 8.66 | 8.66 | 7.865 | 8.19 | 4,046,567 | -7.46% |
| 2026-10-13 | 9.35 | 9.43 | 8.83 | 8.85 | 3,986,368 | -5.65% |
| 2026-10-12 | 10.04 | 10.075 | 9.33 | 9.38 | 1,944,874 | -7.95% |
| 2026-10-09 | 9.95 | 10.265 | 9.89 | 10.19 | 1,845,846 | +5.49% |
| 2026-10-08 | 9.71 | 9.835 | 9.52 | 9.66 | 2,092,473 | -1.13% |
| 2026-10-07 | 10.02 | 10.08 | 9.615 | 9.77 | 1,696,439 | -5.88% |
| 2026-10-06 | 10.51 | 10.635 | 10.26 | 10.38 | 1,327,637 | +0.48% |
| 2026-10-05 | 10.5 | 10.59 | 10.17 | 10.33 | 1,524,213 | -1.05% |
| 2026-10-02 | 10.36 | 10.825 | 10.215 | 10.44 | 2,182,321 | +4.40% |
| 2026-10-01 | 9.92 | 10.31 | 9.692 | 10 | 1,957,730 | +0.81% |
| 2026-09-30 | 10.79 | 10.95 | 9.92 | 9.92 | 2,168,472 | -6.77% |
| 2026-09-29 | 10.82 | 10.88 | 10.25 | 10.64 | 2,102,986 | +0.00% |
| 2026-09-28 | 10.1 | 10.75 | 10.1 | 10.64 | 2,874,817 | +0.76% |
| 2026-09-25 | 10.08 | 10.63 | 9.95 | 10.56 | 2,046,373 | +5.71% |
| 2026-09-24 | 10.19 | 10.29 | 9.765 | 9.99 | 1,790,547 | -3.94% |
| 2026-09-23 | 10.44 | 10.69 | 10.01 | 10.4 | 3,117,969 | -3.17% |
| 2026-09-22 | 9.93 | 10.785 | 9.83 | 10.74 | 2,061,387 | +9.04% |
| 2026-09-21 | 9.65 | 9.955 | 9.47 | 9.85 | 1,644,251 | +3.58% |
| 2026-09-18 | 9.55 | 9.661 | 9.335 | 9.51 | 4,345,338 | +0.32% |
| 2026-09-17 | 9.32 | 9.66 | 9.16 | 9.48 | 2,373,150 | +6.04% |
| 2026-09-16 | 9.4 | 9.55 | 8.71 | 8.94 | 2,004,455 | -3.77% |
| 2026-09-15 | 9.63 | 9.685 | 9.22 | 9.29 | 1,499,346 | -3.83% |
| 2026-09-14 | 10.08 | 10.16 | 9.57 | 9.66 | 3,271,704 | -7.12% |
| 2026-09-11 | 10.7 | 11.15 | 10.4 | 10.4 | 2,637,369 | +0.48% |
| 2026-09-10 | 10.26 | 10.565 | 9.985 | 10.35 | 3,980,449 | -5.05% |
| 2026-09-09 | 11.1 | 11.34 | 10.705 | 10.9 | 1,741,725 | -1.27% |
| 2026-09-08 | 10.17 | 11.31 | 10.17 | 11.04 | 2,294,229 | +10.51% |
| 2026-09-04 | 9.64 | 10.07 | 9.64 | 9.99 | 1,303,469 | +1.63% |
| 2026-09-03 | 10.33 | 10.47 | 9.671 | 9.83 | 1,769,160 | -2.58% |
| 2026-09-02 | 10.18 | 10.57 | 10.04 | 10.09 | 1,561,578 | +0.60% |
| 2026-09-01 | 10.55 | 10.75 | 9.951 | 10.03 | 2,249,492 | -9.31% |
| 2026-08-31 | 11.1 | 11.78 | 10.865 | 11.06 | 1,361,667 | -1.16% |
| 2026-08-28 | 11.75 | 11.832 | 11.12 | 11.19 | 1,220,768 | -4.28% |
| 2026-08-27 | 11.87 | 11.91 | 11.611 | 11.69 | 1,476,826 | -2.01% |
| 2026-08-26 | 12.24 | 12.51 | 11.71 | 11.93 | 2,870,545 | +0.17% |
| 2026-08-25 | 11.39 | 11.975 | 11.195 | 11.91 | 1,808,296 | +5.77% |
| 2026-08-24 | 11.6 | 11.79 | 11.1 | 11.26 | 2,150,310 | -0.09% |
| 2026-08-21 | 10.58 | 11.5 | 10.58 | 11.27 | 3,040,758 | +9.52% |
| 2026-08-20 | 10.31 | 10.6 | 10.175 | 10.29 | 1,219,544 | -2.74% |
| 2026-08-19 | 10.5 | 10.76 | 10.395 | 10.58 | 1,298,192 | +4.24% |
| 2026-08-18 | 10.31 | 10.58 | 9.98 | 10.15 | 1,288,665 | -4.15% |
| 2026-08-17 | 10.42 | 10.625 | 10.28 | 10.59 | 1,283,138 | +1.73% |
| 2026-08-14 | 10.45 | 10.63 | 10.31 | 10.41 | 1,221,408 | +0.00% |
| 2026-08-13 | 10.61 | 10.81 | 10.341 | 10.41 | 1,745,197 | -2.35% |
| 2026-08-12 | 11.27 | 11.46 | 10.643 | 10.66 | 1,410,362 | -4.14% |
| 2026-08-11 | 11.01 | 11.435 | 10.89 | 11.12 | 3,869,589 | +1.09% |
| 2026-08-10 | 11.45 | 11.456 | 10.835 | 11 | 1,822,428 | -0.18% |
| 2026-08-07 | 11.19 | 11.34 | 10.9 | 11.02 | 4,155,951 | +2.99% |
| 2026-08-06 | 10.605 | 11.06 | 10.45 | 10.7 | 1,592,309 | +0.47% |
| 2026-08-05 | 10.71 | 10.955 | 10.525 | 10.65 | 2,003,249 | +1.33% |
| 2026-08-04 | 9.95 | 10.75 | 9.95 | 10.51 | 2,966,911 | +8.35% |
| 2026-08-03 | 9.1 | 9.725 | 9.01 | 9.7 | 1,305,765 | +6.01% |
| 2026-07-31 | 9.22 | 9.37 | 8.845 | 9.15 | 1,339,980 | -2.14% |
| 2026-07-30 | 9.05 | 9.45 | 8.88 | 9.35 | 1,512,535 | +7.10% |
| 2026-07-29 | 8.95 | 9.115 | 8.56 | 8.73 | 1,479,537 | -3.85% |
| 2026-07-28 | 9.09 | 9.11 | 8.72 | 9.08 | 1,453,534 | -1.94% |
| 2026-07-27 | 9.2 | 9.33 | 8.925 | 9.26 | 1,140,284 | +2.21% |
| 2026-07-24 | 9.15 | 9.15 | 8.67 | 9.06 | 2,019,769 | +0.00% |
| 2026-07-23 | 9 | 9.26 | 8.815 | 9.06 | 1,721,346 | -0.88% |
| 2026-07-22 | 9.25 | 9.62 | 9.12 | 9.14 | 3,192,331 | -2.66% |
| 2026-07-21 | 8.34 | 9.48 | 8.25 | 9.39 | 4,139,800 | +16.21% |
| 2026-07-20 | 8.13 | 8.17 | 7.855 | 8.08 | 2,285,983 | -0.62% |
| 2026-07-17 | 8 | 8.215 | 7.9 | 8.13 | 2,503,566 | -1.57% |
| 2026-07-16 | 8.5 | 8.535 | 8 | 8.26 | 2,335,560 | -4.51% |
| 2026-07-15 | 9.16 | 9.59 | 8.59 | 8.65 | 2,096,507 | -5.67% |
| 2026-07-14 | 9.16 | 9.476 | 9.025 | 9.17 | 1,634,455 | +3.85% |
| 2026-07-13 | 8.99 | 9.17 | 8.815 | 8.83 | 1,797,369 | -3.29% |
| 2026-07-10 | 8.97 | 9.265 | 8.94 | 9.13 | 1,620,267 | +0.88% |
| 2026-07-09 | 9.025 | 9.19 | 8.765 | 9.05 | 1,751,794 | +2.03% |
| 2026-07-08 | 9 | 9.19 | 8.443 | 8.87 | 2,353,001 | -2.95% |
| 2026-07-07 | 9.49 | 9.505 | 9 | 9.14 | 2,180,821 | -3.89% |
| 2026-07-06 | 9.6 | 9.68 | 9.185 | 9.51 | 2,059,103 | +0.00% |
| 2026-07-02 | 9.72 | 10.145 | 9.32 | 9.51 | 1,605,174 | +0.96% |
| 2026-07-01 | 9.56 | 9.895 | 9.365 | 9.42 | 1,699,170 | -1.98% |
| 2026-06-30 | 9.3 | 9.9 | 9.3 | 9.61 | 2,270,768 | +2.56% |
| 2026-06-29 | 9.22 | 9.405 | 8.94 | 9.37 | 2,349,787 | +2.07% |
| 2026-06-26 | 9.21 | 9.48 | 9.11 | 9.18 | 5,125,405 | -1.82% |
| 2026-06-25 | 9.74 | 9.75 | 9.15 | 9.35 | 2,146,647 | -0.43% |
| 2026-06-24 | 10 | 10.01 | 9.305 | 9.39 | 4,004,326 | -6.75% |
| 2026-06-23 | 10.83 | 11.07 | 10.07 | 10.07 | 2,601,655 | -9.44% |
| 2026-06-22 | 11.35 | 11.588 | 11.08 | 11.12 | 1,793,669 | -2.46% |
| 2026-06-18 | 11.56 | 11.8 | 10.91 | 11.4 | 5,316,376 | -0.44% |
| 2026-06-17 | 11.53 | 12.25 | 11.35 | 11.45 | 2,339,411 | -0.69% |
| 2026-06-16 | 11.49 | 11.885 | 11.39 | 11.53 | 2,094,076 | +1.23% |
| 2026-06-15 | 11.75 | 12.18 | 11.33 | 11.39 | 2,591,063 | +3.26% |
| 2026-06-12 | 10.98 | 11.39 | 10.925 | 11.03 | 2,212,136 | +1.94% |
| 2026-06-11 | 10.27 | 10.88 | 10.13 | 10.82 | 1,890,987 | +6.92% |
| 2026-06-10 | 10.33 | 10.778 | 10 | 10.12 | 2,939,721 | -6.12% |
| 2026-06-09 | 11.5 | 11.589 | 10.46 | 10.78 | 2,428,580 | -4.43% |
| 2026-06-08 | 11.7 | 11.81 | 11.16 | 11.28 | 1,874,190 | -1.83% |
| 2026-06-05 | 13.06 | 13.305 | 11.38 | 11.49 | 2,345,044 | -14.64% |
| 2026-06-04 | 13.34 | 13.88 | 13.25 | 13.46 | 1,356,067 | +0.75% |
| 2026-06-03 | 14.01 | 14.11 | 13.35 | 13.36 | 1,693,641 | -6.31% |
| 2026-06-02 | 13.54 | 14.58 | 13.533 | 14.26 | 1,998,629 | +4.16% |
| 2026-06-01 | 13.21 | 13.8 | 12.97 | 13.69 | 2,148,462 | +1.71% |
| 2026-05-29 | 13.77 | 13.77 | 12.78 | 13.46 | 3,206,040 | -1.90% |
| 2026-05-28 | 12.91 | 13.79 | 12.7 | 13.72 | 1,709,620 | +5.21% |
| 2026-05-27 | 12.89 | 13.207 | 12.7 | 13.04 | 944,996 | +0.23% |
| 2026-05-26 | 12.31 | 13.042 | 12.2 | 13.01 | 2,382,912 | +10.25% |
| 2026-05-22 | 12.26 | 12.405 | 11.735 | 11.8 | 1,339,627 | -3.75% |
| 2026-05-21 | 11.89 | 12.6 | 11.83 | 12.26 | 1,086,190 | +1.07% |
| 2026-05-20 | 11.95 | 12.235 | 11.61 | 12.13 | 2,402,304 | +4.48% |
| 2026-05-19 | 11.97 | 12.1 | 11.47 | 11.61 | 1,559,587 | -4.99% |
| 2026-05-18 | 12.77 | 12.9 | 11.97 | 12.22 | 1,496,019 | -4.23% |
| 2026-05-15 | 13.17 | 13.21 | 12.601 | 12.76 | 2,619,209 | -7.54% |
| 2026-05-14 | 14.85 | 15.03 | 13.71 | 13.8 | 1,746,937 | -7.63% |
| 2026-05-13 | 14.67 | 15.297 | 14.41 | 14.94 | 1,684,530 | +2.26% |
| 2026-05-12 | 14.45 | 14.72 | 13.665 | 14.61 | 2,327,371 | -1.81% |