Ivanhoe Electric Inc. Common Stock (IE)

Historical Prices For Ivanhoe Electric Inc. Common Stock (IE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	15.19	15.99	15.13	15.86	2,959,261	15.86
10/22/2025	15.00	15.76	14.55	15.29	5,616,295	15.29
10/21/2025	16.18	16.45	15.48	15.76	1,160,870	15.76
10/20/2025	15.60	16.85	15.47	16.75	2,044,947	16.75
10/17/2025	15.61	15.95	14.78	15.19	3,335,813	15.19
10/16/2025	17.14	17.20	15.88	16.10	2,870,173	16.10
10/15/2025	16.84	17.90	16.45	16.99	3,837,064	16.99
10/14/2025	15.95	16.86	15.20	16.64	2,741,298	16.64
10/13/2025	15.06	16.05	14.91	15.97	2,791,052	15.97
10/10/2025	15.00	15.15	14.21	14.41	2,999,292	14.41
10/09/2025	15.48	16.22	14.27	14.94	4,840,386	14.94
10/08/2025	12.96	14.57	12.94	14.45	6,654,140	14.45
10/07/2025	12.30	13.46	12.28	12.83	2,801,841	12.83
10/06/2025	12.86	12.90	12.13	12.19	1,490,087	12.19
10/03/2025	12.32	12.76	12.17	12.44	1,721,566	12.44
10/02/2025	12.46	12.47	12.10	12.28	918,036	12.28
10/01/2025	12.41	12.52	12.10	12.21	1,442,696	12.21
9/30/2025	11.30	12.58	11.17	12.55	2,424,044	12.55
9/29/2025	12.00	12.20	11.57	11.76	1,571,978	11.76
9/26/2025	11.47	12.18	11.35	11.99	2,501,765	11.99
9/25/2025	10.64	11.49	10.32	11.47	2,722,447	11.47
9/24/2025	10.50	11.18	10.32	10.84	2,779,309	10.84
9/23/2025	9.50	10.39	9.50	10.05	2,323,202	10.05
9/22/2025	9.47	9.69	9.37	9.45	1,373,751	9.45
9/19/2025	9.52	9.63	9.29	9.50	3,674,399	9.50
9/18/2025	8.96	9.50	8.93	9.31	1,067,308	9.31
9/17/2025	9.10	9.28	8.83	9.02	2,108,236	9.02
9/16/2025	9.03	9.20	8.88	9.11	1,734,865	9.11
9/15/2025	8.61	9.02	8.56	8.95	1,243,739	8.95
9/12/2025	8.82	8.88	8.55	8.56	871,844	8.56
9/11/2025	8.80	9.02	8.77	8.83	683,014	8.83
9/10/2025	8.93	9.23	8.79	8.79	1,318,344	8.79
9/09/2025	8.85	8.96	8.70	8.90	1,480,355	8.90
9/08/2025	8.89	8.97	8.77	8.87	765,510	8.87
9/05/2025	8.95	9.21	8.84	8.92	779,857	8.92
9/04/2025	8.73	8.89	8.57	8.87	596,750	8.87
9/03/2025	8.56	9.03	8.51	8.70	809,343	8.70
9/02/2025	8.68	8.80	8.50	8.64	881,857	8.64
8/29/2025	8.81	9.02	8.73	8.92	872,538	8.92
8/28/2025	8.89	9.08	8.82	8.89	916,126	8.89
8/27/2025	8.96	9.08	8.79	8.92	786,723	8.92
8/26/2025	9.06	9.20	8.87	9.01	967,851	9.01
8/25/2025	9.18	9.43	9.03	9.10	684,494	9.10
8/22/2025	8.96	9.40	8.90	9.25	1,756,687	9.25
8/21/2025	9.05	9.25	8.88	8.98	865,349	8.98
8/20/2025	9.27	9.38	8.88	9.00	924,307	9.00
8/19/2025	9.27	9.35	9.12	9.27	614,626	9.27
8/18/2025	9.55	9.59	9.19	9.31	696,337	9.31
8/15/2025	9.91	9.92	9.58	9.61	617,792	9.61
8/14/2025	10.00	10.08	9.68	9.88	806,042	9.88
8/13/2025	10.13	10.26	9.81	10.20	1,008,669	10.20
8/12/2025	9.93	10.19	9.71	10.04	987,469	10.04
8/11/2025	10.27	10.30	9.70	9.82	763,388	9.82
8/08/2025	9.80	10.37	9.74	10.14	1,139,562	10.14
8/07/2025	9.71	9.81	9.50	9.74	778,579	9.74
8/06/2025	9.64	9.83	9.58	9.58	659,510	9.58
8/05/2025	9.75	9.84	9.56	9.72	1,192,116	9.72
8/04/2025	9.66	10.04	9.66	9.86	990,108	9.86
8/01/2025	9.49	9.67	9.25	9.59	943,852	9.59
7/31/2025	9.25	9.66	9.02	9.56	2,322,584	9.56
7/30/2025	11.02	11.19	9.22	9.25	2,750,620	9.25
7/29/2025	11.72	11.72	10.79	11.10	2,025,290	11.10
7/28/2025	12.76	13.25	11.11	11.60	3,260,780	11.60
7/25/2025	11.56	11.73	11.32	11.63	604,879	11.63
7/24/2025	11.95	12.03	11.47	11.53	1,069,459	11.53