IE - Ivanhoe Electric Inc.
6.73
0.020 0.297%
Share volume: 902,089
Last Updated: 05-12-2025
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.71
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $6.94 | $6.94 | $7.05 | $7.05 | $6.62 | $6.62 | $6.73 | $6.73 | 902,089 | $902,089.00 |
| 05-09-2025 | $6.54 | $6.54 | $6.76 | $6.76 | $6.54 | $6.54 | $6.71 | $6.71 | 800,329 | $800,329.00 |
| 05-08-2025 | $6.32 | $6.32 | $6.53 | $6.53 | $6.19 | $6.19 | $6.44 | $6.44 | 860,033 | $860,033.00 |
| 05-07-2025 | $6.02 | $6.02 | $6.44 | $6.44 | $6.02 | $6.02 | $6.32 | $6.32 | 596,632 | $596,632.00 |
| 05-06-2025 | $6.08 | $6.08 | $6.20 | $6.20 | $6.01 | $6.01 | $6.16 | $6.16 | 511,689 | $511,689.00 |
| 05-05-2025 | $6.42 | $6.42 | $6.43 | $6.43 | $6.04 | $6.04 | $6.06 | $6.06 | 526,688 | $526,688.00 |
| 05-02-2025 | $6.24 | $6.24 | $6.45 | $6.45 | $6.19 | $6.19 | $6.33 | $6.33 | 560,941 | $560,941.00 |
| 05-01-2025 | $6.21 | $6.21 | $6.44 | $6.44 | $5.98 | $5.98 | $6.16 | $6.16 | 642,842 | $642,842.00 |
| 04-30-2025 | $6.43 | $6.43 | $6.43 | $6.43 | $6.19 | $6.19 | $6.30 | $6.30 | 547,367 | $547,367.00 |
| 04-29-2025 | $6.55 | $6.55 | $6.65 | $6.65 | $6.40 | $6.40 | $6.56 | $6.56 | 455,318 | $455,318.00 |
