Ivanhoe Electric Inc. (IE) Historical Stock Data
15.43 ↑0.02 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IE is up 0.23% a day on average. There have been 15 days where Ivanhoe Electric Inc. closed green and 15 days where IE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 13.05 | 12.73 | ↓$0.32 (-2.45%) | 12.60 | 13.25 | 1.71M |
| 2025-11-10 | 12.62 | 13.15 | ↑$0.53 (4.20%) | 12.56 | 13.38 | 2.54M |
| 2025-11-07 | 12.48 | 12.35 | ↓$0.13 (-1.04%) | 12.06 | 12.56 | 1.95M |
| 2025-11-06 | 12.58 | 12.59 | ↑$0.01 (0.08%) | 12.40 | 13.31 | 1.90M |
| 2025-11-05 | 12.75 | 13.00 | ↑$0.25 (1.96%) | 12.59 | 13.08 | 1.22M |
| 2025-11-04 | 13.18 | 12.59 | ↓$0.59 (-4.48%) | 12.39 | 13.27 | 1.88M |
| 2025-11-03 | 14.48 | 13.43 | ↓$1.05 (-7.25%) | 13.41 | 14.68 | 2.12M |
| 2025-10-31 | 14.20 | 14.79 | ↑$0.59 (4.15%) | 14.08 | 15.17 | 4.70M |
| 2025-10-30 | 14.00 | 14.36 | ↑$0.36 (2.57%) | 13.59 | 14.54 | 1.69M |
| 2025-10-29 | 14.82 | 14.01 | ↓$0.81 (-5.47%) | 13.88 | 14.90 | 2.04M |
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!