5 DAY PERFORMANCE
+45.36%
1 MONTH PERFORMANCE
+45.51%
3 MONTH PERFORMANCE
-3.06%
6 MONTH PERFORMANCE
-22.54%
YEAR-TO-DATE PERFORMANCE
-16.77%
1 YEAR PERFORMANCE
+36.55%
Ivanhoe Electric Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.03 | $11.24 (1.95%) | $11.34 | $11.00 | 157.92 K | |
| 08/06/2026 | $10.61 | $10.70 (0.85%) | $11.06 | $10.45 | 1.69 M | $1.63 B |
| 08/05/2026 | $10.71 | $10.65 (-0.56%) | $10.96 | $10.53 | 2.03 M | $1.62 B |
| 08/04/2026 | $9.95 | $10.51 (5.63%) | $10.75 | $9.95 | 3.03 M | $1.60 B |
| 08/03/2026 | $9.10 | $9.70 (6.59%) | $9.73 | $9.01 | 1.31 M | $1.48 B |
| 07/31/2026 | $9.22 | $9.15 (-0.76%) | $9.37 | $8.85 | 1.34 M | $1.39 B |
| 07/30/2026 | $9.05 | $9.35 (3.31%) | $9.45 | $8.88 | 1.52 M | $1.42 B |
| 07/29/2026 | $8.95 | $8.73 (-2.46%) | $9.12 | $8.56 | 1.48 M | $1.33 B |
| 07/28/2026 | $9.09 | $9.08 (-0.11%) | $9.11 | $8.72 | 1.46 M | $1.38 B |
| 07/27/2026 | $9.20 | $9.26 (0.65%) | $9.33 | $8.93 | 1.14 M | $1.41 B |
| 07/24/2026 | $9.15 | $9.06 (-0.98%) | $9.15 | $8.67 | 2.02 M | $1.38 B |
| 07/23/2026 | $9.00 | $9.06 (0.67%) | $9.26 | $8.82 | 1.72 M | $1.38 B |
| 07/22/2026 | $9.25 | $9.14 (-1.19%) | $9.62 | $9.12 | 3.19 M | $1.39 B |
| 07/21/2026 | $8.34 | $9.39 (12.59%) | $9.48 | $8.25 | 4.14 M | $1.43 B |
| 07/20/2026 | $8.13 | $8.08 (-0.62%) | $8.17 | $7.86 | 2.29 M | $1.23 B |
| 07/17/2026 | $8.00 | $8.13 (1.63%) | $8.22 | $7.90 | 2.50 M | $1.24 B |
| 07/16/2026 | $8.50 | $8.26 (-2.82%) | $8.54 | $8.00 | 2.34 M | $1.26 B |
| 07/15/2026 | $9.16 | $8.65 (-5.57%) | $9.59 | $8.59 | 2.10 M | $1.32 B |
| 07/14/2026 | $9.16 | $9.17 (0.11%) | $9.48 | $9.03 | 1.63 M | $1.40 B |
| 07/13/2026 | $8.99 | $8.83 (-1.78%) | $9.17 | $8.82 | 1.80 M | $1.34 B |
| 07/10/2026 | $8.97 | $9.13 (1.78%) | $9.27 | $8.94 | 1.62 M | $1.39 B |
| 07/09/2026 | $9.03 | $9.05 (0.22%) | $9.19 | $8.77 | 1.75 M | $1.38 B |
| 07/08/2026 | $9.00 | $8.87 (-1.44%) | $9.19 | $8.44 | 2.36 M | $1.35 B |
| 07/07/2026 | $9.49 | $9.14 (-3.69%) | $9.51 | $9.00 | 2.19 M | $1.39 B |
| 07/06/2026 | $9.60 | $9.51 (-0.94%) | $9.68 | $9.19 | 2.06 M | $1.45 B |
| 07/02/2026 | $9.72 | $9.51 (-2.16%) | $10.15 | $9.32 | 1.61 M | $1.45 B |
| 07/01/2026 | $9.56 | $9.42 (-1.46%) | $9.90 | $9.37 | 1.86 M | $1.43 B |
| 06/30/2026 | $9.30 | $9.61 (3.33%) | $9.90 | $9.30 | 2.28 M | $1.46 B |
| 06/29/2026 | $9.22 | $9.37 (1.63%) | $9.40 | $8.94 | 2.37 M | $1.43 B |
| 06/26/2026 | $9.21 | $9.18 (-0.33%) | $9.48 | $9.11 | 5.62 M | $1.40 B |
| 06/25/2026 | $9.74 | $9.35 (-4%) | $9.75 | $9.15 | 2.16 M | $1.42 B |
| 06/24/2026 | $10.00 | $9.39 (-6.1%) | $10.01 | $9.31 | 4.10 M | $1.43 B |
| 06/23/2026 | $10.83 | $10.07 (-7.02%) | $11.07 | $10.07 | 2.61 M | $1.53 B |
| 06/22/2026 | $11.35 | $11.12 (-2.03%) | $11.59 | $11.08 | 1.79 M | $1.69 B |
| 06/18/2026 | $11.56 | $11.40 (-1.38%) | $11.80 | $10.91 | 5.32 M | $1.74 B |
| 06/17/2026 | $11.53 | $11.45 (-0.69%) | $12.25 | $11.35 | 2.34 M | $1.74 B |
| 06/16/2026 | $11.49 | $11.53 (0.35%) | $11.89 | $11.39 | 2.11 M | $1.76 B |
| 06/15/2026 | $11.75 | $11.39 (-3.06%) | $12.18 | $11.33 | 2.60 M | $1.73 B |
| 06/12/2026 | $10.98 | $11.03 (0.46%) | $11.39 | $10.93 | 2.23 M | $1.68 B |
| 06/11/2026 | $10.27 | $10.82 (5.36%) | $10.88 | $10.13 | 1.94 M | $1.65 B |
| 06/10/2026 | $10.33 | $10.12 (-2.03%) | $10.78 | $10.00 | 2.94 M | $1.54 B |
| 06/09/2026 | $11.50 | $10.78 (-6.26%) | $11.59 | $10.46 | 2.45 M | $1.64 B |
| 06/08/2026 | $11.70 | $11.28 (-3.59%) | $11.81 | $11.16 | 1.95 M | $1.72 B |
| 06/05/2026 | $13.06 | $11.49 (-12.02%) | $13.31 | $11.38 | 2.37 M | $1.75 B |
| 06/04/2026 | $13.34 | $13.46 (0.9%) | $13.88 | $13.25 | 1.38 M | $2.05 B |
| 06/03/2026 | $14.01 | $13.36 (-4.64%) | $14.11 | $13.35 | 1.69 M | $2.03 B |
| 06/02/2026 | $13.54 | $14.26 (5.32%) | $14.58 | $13.53 | 2.05 M | $2.17 B |
| 06/01/2026 | $13.21 | $13.69 (3.63%) | $13.80 | $12.97 | 2.15 M | $2.08 B |
| 05/29/2026 | $13.77 | $13.46 (-2.25%) | $13.77 | $12.78 | 3.24 M | $2.05 B |
| 05/28/2026 | $12.91 | $13.72 (6.27%) | $13.79 | $12.70 | 1.78 M | $2.09 B |
| 05/27/2026 | $12.89 | $13.04 (1.16%) | $13.21 | $12.70 | 964.52 K | $1.99 B |
| 05/26/2026 | $12.31 | $13.01 (5.69%) | $13.04 | $12.20 | 2.39 M | $1.98 B |
| 05/22/2026 | $12.26 | $11.80 (-3.75%) | $12.41 | $11.74 | 1.36 M | $1.80 B |
| 05/21/2026 | $11.89 | $12.26 (3.11%) | $12.60 | $11.83 | 1.09 M | $1.87 B |
| 05/20/2026 | $11.95 | $12.13 (1.51%) | $12.24 | $11.61 | 2.40 M | $1.85 B |
| 05/19/2026 | $11.97 | $11.61 (-3.01%) | $12.10 | $11.47 | 1.56 M | $1.77 B |
| 05/18/2026 | $12.77 | $12.22 (-4.31%) | $12.90 | $11.97 | 1.50 M | $1.86 B |
| 05/15/2026 | $13.17 | $12.76 (-3.11%) | $13.21 | $12.60 | 2.62 M | $1.94 B |
| 05/14/2026 | $14.85 | $13.80 (-7.07%) | $15.03 | $13.71 | 1.75 M | $2.10 B |
| 05/13/2026 | $14.67 | $14.94 (1.84%) | $15.30 | $14.41 | 1.68 M | $2.27 B |
| 05/12/2026 | $14.45 | $14.61 (1.11%) | $14.72 | $13.67 | 2.33 M | $2.22 B |
| 05/11/2026 | $14.01 | $14.88 (6.21%) | $15.04 | $13.92 | 2.15 M | $2.27 B |
| 05/08/2026 | $13.55 | $13.90 (2.58%) | $14.36 | $13.27 | 3.05 M | $2.12 B |
| 05/07/2026 | $13.75 | $13.72 (-0.22%) | $14.20 | $13.56 | 1.62 M | $2.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
