Ivanhoe Electric Inc. (IE) Historical Stock Data
10.60 ↑0.08 (0.76%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IE is up 0.42% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 10.53 | 10.60 | ↑$0.07 (0.66%) | 10.42 | 10.81 | 648.68K |
| 2024-04-18 | 10.38 | 10.52 | ↑$0.14 (1.35%) | 10.31 | 10.80 | 763.36K |
| 2024-04-17 | 10.24 | 10.39 | ↑$0.15 (1.46%) | 10.16 | 10.55 | 542.28K |
| 2024-04-16 | 10.44 | 10.25 | ↓$0.19 (-1.82%) | 10.02 | 10.44 | 552.73K |
| 2024-04-15 | 10.51 | 10.65 | ↑$0.14 (1.33%) | 10.40 | 10.68 | 512.48K |
| 2024-04-12 | 10.75 | 10.46 | ↓$0.29 (-2.70%) | 10.29 | 10.95 | 607.54K |
| 2024-04-11 | 10.33 | 10.34 | ↑$0.01 (0.10%) | 9.88 | 10.62 | 574.57K |
| 2024-04-10 | 10.35 | 10.23 | ↓$0.12 (-1.16%) | 10.02 | 10.39 | 364.75K |
| 2024-04-09 | 10.84 | 10.60 | ↓$0.24 (-2.21%) | 10.42 | 10.99 | 541.90K |
| 2024-04-08 | 10.69 | 10.79 | ↑$0.10 (0.94%) | 10.66 | 11.08 | 844.02K |
| 2024-04-05 | 10.43 | 10.58 | ↑$0.15 (1.44%) | 9.83 | 10.70 | 580.79K |
| 2024-04-04 | 10.56 | 10.50 | ↓$0.06 (-0.57%) | 10.30 | 10.83 | 897.39K |
| 2024-04-03 | 9.72 | 10.39 | ↑$0.67 (6.89%) | 9.72 | 10.55 | 552.50K |
| 2024-04-02 | 9.80 | 9.79 | ↓$0.01 (-0.10%) | 9.66 | 10.07 | 497.48K |
| 2024-04-01 | 9.89 | 9.85 | ↓$0.04 (-0.40%) | 9.50 | 9.89 | 255.85K |
| 2024-03-28 | 9.20 | 9.80 | ↑$0.60 (6.52%) | 9.20 | 9.91 | 543.27K |
| 2024-03-27 | 8.92 | 9.11 | ↑$0.19 (2.13%) | 8.89 | 9.35 | 334.44K |
| 2024-03-26 | 8.93 | 8.84 | ↓$0.09 (-1.01%) | 8.80 | 8.95 | 383.66K |
| 2024-03-25 | 8.88 | 8.92 | ↑$0.04 (0.45%) | 8.85 | 9.25 | 286.84K |
| 2024-03-22 | 8.83 | 8.79 | ↓$0.04 (-0.45%) | 8.77 | 8.90 | 371.81K |
| 2024-03-21 | 8.75 | 8.84 | ↑$0.09 (1.03%) | 8.68 | 9.06 | 435.29K |
| 2024-03-20 | 8.75 | 8.71 | ↓$0.04 (-0.46%) | 8.58 | 8.91 | 386.69K |
| 2024-03-19 | 8.72 | 8.76 | ↑$0.04 (0.46%) | 8.60 | 8.94 | 329.61K |
| 2024-03-18 | 9.27 | 8.86 | ↓$0.41 (-4.42%) | 8.85 | 9.27 | 435.98K |
| 2024-03-15 | 8.66 | 9.26 | ↑$0.60 (6.93%) | 8.66 | 9.37 | 0.95M |
| 2024-03-14 | 9.03 | 8.77 | ↓$0.26 (-2.88%) | 8.65 | 9.05 | 367.29K |
| 2024-03-13 | 8.64 | 9.04 | ↑$0.40 (4.63%) | 8.64 | 9.34 | 428.38K |
| 2024-03-12 | 8.84 | 8.74 | ↓$0.10 (-1.13%) | 8.64 | 8.85 | 191.65K |
| 2024-03-11 | 8.59 | 8.83 | ↑$0.24 (2.79%) | 8.59 | 9.07 | 258.70K |
| 2024-03-08 | 9.44 | 8.75 | ↓$0.69 (-7.31%) | 8.67 | 9.56 | 343.41K |
Create an account or log in to view more rows.
$IE going green
$IE Just buy and hold
$IE BUY BUY BUY
$IE When in doubt...
$IE I’ll be buying more if this dips!
$IE said y’all dumb af
$IE Dip buyers are going to get wrecked
$IE who loaded up??
$IE adding next Friday
$IE oh my!