Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Electric Inc. Common Stock (NY:IE)

5.703 -0.107 (-1.83%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 6.240 6.290 5.800 5.810 871,281 -0.53(-8.36%)
Mar 28, 2025 6.740 6.765 6.228 6.340 900,997 -0.47(-6.90%)
Mar 27, 2025 6.870 7.010 6.600 6.810 699,854 -0.08(-1.16%)
Mar 26, 2025 6.860 6.970 6.630 6.890 953,484 +0.09(+1.32%)
Mar 25, 2025 6.800 7.005 6.780 6.800 552,367 +0.04(+0.59%)
Mar 24, 2025 7.120 7.490 6.650 6.760 1,408,866 -0.22(-3.15%)
Mar 21, 2025 6.290 7.030 6.270 6.980 1,841,032 +0.65(+10.27%)
Mar 20, 2025 6.110 6.500 6.110 6.330 563,084 +0.06(+0.96%)
Mar 19, 2025 6.190 6.380 6.110 6.270 700,401 +0.07(+1.13%)
Mar 18, 2025 6.270 6.360 6.105 6.200 623,742 -0.16(-2.52%)
Mar 17, 2025 6.040 6.490 5.950 6.360 1,041,303 +0.31(+5.12%)
Mar 14, 2025 5.840 6.100 5.830 6.050 630,070 +0.25(+4.31%)
Mar 13, 2025 5.860 6.020 5.760 5.800 757,134 -0.01(-0.17%)
Mar 12, 2025 5.740 5.890 5.655 5.810 503,418 +0.10(+1.75%)
Mar 11, 2025 5.720 5.890 5.525 5.710 887,016 +0.14(+2.51%)
Mar 10, 2025 5.680 5.680 5.340 5.570 897,280 -0.21(-3.63%)
Mar 07, 2025 5.810 5.900 5.520 5.780 746,356 -0.06(-1.03%)
Mar 06, 2025 5.980 6.145 5.815 5.840 803,401 -0.12(-2.01%)
Mar 05, 2025 5.490 6.010 5.490 5.960 1,048,046 +0.55(+10.17%)
Mar 04, 2025 5.670 5.730 5.370 5.410 900,551 -0.30(-5.25%)
Mar 03, 2025 6.310 6.360 5.575 5.710 976,191 -0.50(-8.05%)
Feb 28, 2025 5.720 6.250 5.660 6.210 801,745 +0.38(+6.52%)
Feb 27, 2025 6.080 6.140 5.564 5.830 996,037 -0.27(-4.43%)
Feb 26, 2025 6.020 6.170 5.935 6.100 544,650 +0.24(+4.10%)
Feb 25, 2025 6.310 6.440 5.730 5.860 640,993 -0.51(-8.01%)
Feb 24, 2025 6.370 6.500 6.150 6.370 981,983 +0.00(+0.00%)
Feb 21, 2025 6.750 6.750 6.130 6.370 1,301,063 -0.15(-2.30%)
Feb 20, 2025 6.380 6.630 6.250 6.520 964,703 +0.11(+1.72%)
Feb 19, 2025 6.080 6.450 5.950 6.410 615,373 +0.23(+3.72%)
Feb 18, 2025 6.300 6.470 6.040 6.180 813,673 -0.07(-1.12%)
Feb 14, 2025 6.000 6.290 5.980 6.250 799,682 +0.27(+4.52%)
Feb 13, 2025 6.130 6.190 5.880 5.980 833,682 -0.23(-3.70%)
Feb 12, 2025 5.950 6.300 5.815 6.210 1,755,983 +0.30(+5.08%)
Feb 11, 2025 6.120 6.140 5.840 5.910 516,905 -0.32(-5.14%)
Feb 10, 2025 6.090 6.250 6.010 6.230 597,296 +0.32(+5.41%)
Feb 07, 2025 5.990 6.240 5.795 5.910 569,502 -0.03(-0.51%)
Feb 06, 2025 5.940 6.090 5.855 5.940 383,636 +0.04(+0.68%)
Feb 05, 2025 6.090 6.160 5.880 5.900 656,711 -0.20(-3.28%)
Feb 04, 2025 5.900 6.155 5.860 6.100 488,446 +0.15(+2.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.