IE - Ivanhoe Electric Inc.
5.36
0.360 6.716%
Share volume: 692,753
Last Updated: 04-11-2025
Non-Metallic And Industrial Metal Mining/Metal Mining:
22.16%
PREVIOUS CLOSE
CHG
CHG%
$5.00
0.36
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $5.06 | $5.06 | $5.51 | $5.51 | $5.04 | $5.04 | $5.36 | $5.36 | 692,753 | $692,735.00 |
| 04-10-2025 | $5.44 | $5.44 | $5.56 | $5.56 | $4.93 | $4.93 | $5.00 | $5.00 | 1,136,938 | $1,136,938.00 |
| 04-09-2025 | $4.89 | $4.89 | $5.65 | $5.65 | $4.72 | $4.72 | $5.62 | $5.62 | 1,796,778 | $1,796,778.00 |
| 04-08-2025 | $5.46 | $5.46 | $5.46 | $5.46 | $4.65 | $4.65 | $4.81 | $4.81 | 1,740,249 | $1,740,249.00 |
| 04-07-2025 | $4.70 | $4.70 | $5.40 | $5.40 | $4.53 | $4.53 | $5.17 | $5.17 | 1,061,100 | $1,061,100.00 |
| 04-04-2025 | $5.26 | $5.26 | $5.26 | $5.26 | $4.50 | $4.50 | $4.74 | $4.74 | 1,188,216 | $1,188,216.00 |
| 04-03-2025 | $5.41 | $5.41 | $5.49 | $5.49 | $5.15 | $5.15 | $5.29 | $5.29 | 655,768 | $655,768.00 |
| 04-02-2025 | $5.57 | $5.57 | $5.81 | $5.81 | $5.57 | $5.57 | $5.75 | $5.75 | 617,744 | $617,744.00 |
| 04-01-2025 | $5.72 | $5.72 | $5.87 | $5.87 | $5.42 | $5.42 | $5.66 | $5.66 | 737,964 | $737,964.00 |
| 03-31-2025 | $6.24 | $6.24 | $6.29 | $6.29 | $5.80 | $5.80 | $5.81 | $5.81 | 871,281 | $871,281.00 |
