Ivanhoe Electric Inc. (IE) Historical Stock Data
16.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IE is up 0.56% a day on average. There have been 16 days where Ivanhoe Electric Inc. closed green and 14 days where IE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 16.56 | 16.74 | ↑$0.18 (1.09%) | 16.40 | 17.03 | 1.17M |
| 2025-12-23 | 16.04 | 16.45 | ↑$0.41 (2.56%) | 16.00 | 16.65 | 1.10M |
| 2025-12-22 | 16.00 | 16.17 | ↑$0.17 (1.06%) | 16.00 | 16.51 | 1.10M |
| 2025-12-19 | 14.51 | 15.56 | ↑$1.05 (7.24%) | 14.34 | 15.88 | 5.14M |
| 2025-12-18 | 14.17 | 14.46 | ↑$0.29 (2.05%) | 14.15 | 14.67 | 0.93M |
| 2025-12-17 | 14.51 | 13.94 | ↓$0.57 (-3.93%) | 13.87 | 14.64 | 1.13M |
| 2025-12-16 | 14.89 | 14.27 | ↓$0.62 (-4.16%) | 14.19 | 15.18 | 1.62M |
| 2025-12-15 | 15.15 | 15.05 | ↓$0.10 (-0.66%) | 14.82 | 15.30 | 1.47M |
| 2025-12-12 | 15.85 | 14.88 | ↓$0.97 (-6.12%) | 14.58 | 15.95 | 1.40M |
| 2025-12-11 | 15.41 | 15.91 | ↑$0.50 (3.24%) | 15.32 | 16.10 | 1.75M |
| 2025-12-10 | 15.44 | 15.43 | ↓$0.01 (-0.06%) | 14.79 | 15.67 | 1.26M |
| 2025-12-09 | 14.75 | 15.41 | ↑$0.66 (4.47%) | 14.63 | 15.65 | 1.41M |
| 2025-12-08 | 14.97 | 14.78 | ↓$0.19 (-1.27%) | 14.48 | 15.00 | 1.14M |
| 2025-12-05 | 15.62 | 14.91 | ↓$0.71 (-4.55%) | 14.68 | 16.14 | 3.08M |
| 2025-12-04 | 14.71 | 15.28 | ↑$0.57 (3.87%) | 14.27 | 15.35 | 2.19M |
| 2025-12-03 | 14.09 | 14.87 | ↑$0.78 (5.54%) | 13.77 | 15.23 | 4.28M |
| 2025-12-02 | 12.84 | 13.18 | ↑$0.34 (2.65%) | 12.25 | 13.34 | 1.91M |
| 2025-12-01 | 13.86 | 12.84 | ↓$1.02 (-7.36%) | 12.66 | 14.09 | 2.86M |
| 2025-11-28 | 13.03 | 14.31 | ↑$1.28 (9.82%) | 13.02 | 14.69 | 2.13M |
| 2025-11-26 | 12.57 | 12.96 | ↑$0.39 (3.10%) | 12.48 | 13.08 | 2.51M |
| 2025-11-25 | 12.20 | 12.45 | ↑$0.25 (2.05%) | 12.14 | 12.92 | 1.72M |
| 2025-11-24 | 12.19 | 12.18 | ↓$0.01 (-0.08%) | 11.80 | 12.35 | 2.37M |
| 2025-11-21 | 12.00 | 11.67 | ↓$0.33 (-2.75%) | 11.05 | 12.11 | 4.48M |
| 2025-11-20 | 13.05 | 12.15 | ↓$0.90 (-6.90%) | 12.07 | 13.20 | 1.76M |
| 2025-11-19 | 12.09 | 12.76 | ↑$0.67 (5.54%) | 12.06 | 13.21 | 1.68M |
| 2025-11-18 | 12.19 | 11.91 | ↓$0.28 (-2.30%) | 11.91 | 12.31 | 1.34M |
| 2025-11-17 | 12.75 | 12.21 | ↓$0.54 (-4.24%) | 12.02 | 12.92 | 1.57M |
| 2025-11-14 | 12.23 | 12.87 | ↑$0.64 (5.23%) | 12.15 | 13.30 | 1.47M |
| 2025-11-13 | 13.30 | 12.96 | ↓$0.34 (-2.56%) | 12.71 | 13.63 | 2.35M |
| 2025-11-12 | 12.86 | 13.42 | ↑$0.56 (4.35%) | 12.86 | 13.52 | 2.84M |
Create an account or log in to view more rows.
$IE buy the dip were blasting off
$IE I blocked some bears and I liked it!
$IE let’s ride
$IE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$IE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IE what time we going green?
$IE Sleep well my bulls
sleep well
$IE green is good
$IE swing puts
$IE let’s go baby!