Ivanhoe Electric Inc.IENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.31 | $18.80 | $17.17 | $17.95 | 1.21M |
| 1/30/2026 | $18.85 | $19.24 | $16.56 | $17.09 | 2.94M |
| 1/29/2026 | $21.08 | $21.55 | $18.74 | $19.92 | 2.73M |
| 1/28/2026 | $19.89 | $20.04 | $18.87 | $19.44 | 1.44M |
| 1/27/2026 | $19.03 | $19.94 | $18.65 | $19.32 | 1.77M |
| 1/26/2026 | $21.15 | $21.20 | $18.48 | $18.91 | 2.75M |
| 1/23/2026 | $19.22 | $20.01 | $18.95 | $19.86 | 2.22M |
| 1/22/2026 | $18.21 | $19.37 | $18.15 | $19.11 | 3.06M |
| 1/21/2026 | $18.49 | $18.70 | $17.46 | $17.95 | 1.14M |
| 1/20/2026 | $17.40 | $18.44 | $17.15 | $17.98 | 2.36M |
| 1/16/2026 | $17.61 | $17.78 | $17.10 | $17.50 | 1.80M |
| 1/15/2026 | $17.94 | $18.19 | $17.34 | $17.81 | 2.18M |
| 1/14/2026 | $17.40 | $18.58 | $17.37 | $18.14 | 1.93M |
| 1/13/2026 | $18.37 | $18.47 | $16.96 | $17.36 | 1.78M |
| 1/12/2026 | $17.30 | $18.22 | $17.15 | $18.01 | 1.98M |
| 1/9/2026 | $16.71 | $17.25 | $16.51 | $16.75 | 1.32M |
| 1/8/2026 | $16.40 | $16.54 | $15.55 | $16.49 | 2.03M |
| 1/7/2026 | $16.52 | $17.46 | $16.23 | $16.66 | 2.06M |
| 1/6/2026 | $16.44 | $17.03 | $16.20 | $16.95 | 2.16M |
| 1/5/2026 | $17.00 | $17.15 | $16.02 | $16.17 | 1.90M |
| 1/2/2026 | $15.83 | $16.86 | $15.83 | $16.35 | 881,660 |
| 12/31/2025 | $15.98 | $16.18 | $15.72 | $15.98 | 1.82M |
| 12/30/2025 | $16.40 | $16.40 | $15.76 | $16.14 | 1.36M |
| 12/29/2025 | $16.30 | $16.71 | $15.90 | $16.06 | 2.01M |
| 12/26/2025 | $17.12 | $17.18 | $16.64 | $16.85 | 1.30M |
| 12/24/2025 | $16.56 | $17.03 | $16.40 | $16.74 | 1.17M |
| 12/23/2025 | $16.04 | $16.65 | $16.00 | $16.45 | 1.10M |
| 12/22/2025 | $16.00 | $16.51 | $16.00 | $16.17 | 1.10M |
| 12/19/2025 | $14.51 | $15.88 | $14.34 | $15.56 | 5.14M |
| 12/18/2025 | $14.17 | $14.67 | $14.15 | $14.46 | 927,345 |
| 12/17/2025 | $14.51 | $14.64 | $13.87 | $13.94 | 1.13M |
| 12/16/2025 | $14.89 | $15.18 | $14.19 | $14.27 | 1.62M |
| 12/15/2025 | $15.15 | $15.30 | $14.82 | $15.05 | 1.47M |
| 12/12/2025 | $15.85 | $15.95 | $14.58 | $14.88 | 1.40M |
| 12/11/2025 | $15.41 | $16.10 | $15.32 | $15.91 | 1.75M |
| 12/10/2025 | $15.44 | $15.67 | $14.79 | $15.43 | 1.26M |
| 12/9/2025 | $14.75 | $15.65 | $14.63 | $15.41 | 1.41M |
| 12/8/2025 | $14.97 | $15.00 | $14.48 | $14.78 | 1.14M |
| 12/5/2025 | $15.62 | $16.14 | $14.68 | $14.91 | 3.08M |
| 12/4/2025 | $14.71 | $15.35 | $14.27 | $15.28 | 2.19M |
| 12/3/2025 | $14.09 | $15.23 | $13.77 | $14.87 | 4.28M |
| 12/2/2025 | $12.84 | $13.34 | $12.25 | $13.18 | 1.91M |
| 12/1/2025 | $13.86 | $14.09 | $12.66 | $12.84 | 2.86M |
| 11/28/2025 | $13.03 | $14.69 | $13.02 | $14.31 | 2.13M |
| 11/26/2025 | $12.57 | $13.08 | $12.48 | $12.96 | 2.51M |
| 11/25/2025 | $12.20 | $12.92 | $12.14 | $12.45 | 1.72M |
| 11/24/2025 | $12.19 | $12.35 | $11.80 | $12.18 | 2.37M |
| 11/21/2025 | $12.00 | $12.11 | $11.05 | $11.67 | 4.48M |
| 11/20/2025 | $13.05 | $13.20 | $12.07 | $12.15 | 1.76M |
| 11/19/2025 | $12.09 | $13.21 | $12.06 | $12.76 | 1.68M |
| 11/18/2025 | $12.19 | $12.31 | $11.91 | $11.91 | 1.34M |
| 11/17/2025 | $12.75 | $12.92 | $12.02 | $12.21 | 1.57M |
| 11/14/2025 | $12.23 | $13.30 | $12.15 | $12.87 | 1.47M |
| 11/13/2025 | $13.30 | $13.63 | $12.71 | $12.96 | 2.35M |
| 11/12/2025 | $12.86 | $13.52 | $12.86 | $13.42 | 2.84M |
| 11/11/2025 | $13.05 | $13.25 | $12.60 | $12.73 | 1.71M |
| 11/10/2025 | $12.62 | $13.38 | $12.56 | $13.15 | 2.54M |
| 11/7/2025 | $12.48 | $12.56 | $12.06 | $12.35 | 1.95M |
| 11/6/2025 | $12.58 | $13.31 | $12.40 | $12.59 | 1.90M |
| 11/5/2025 | $12.75 | $13.08 | $12.59 | $13.00 | 1.22M |
| 11/4/2025 | $13.18 | $13.27 | $12.39 | $12.59 | 1.88M |