5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
+8.75%
3 MONTH PERFORMANCE
-22.54%
6 MONTH PERFORMANCE
+5.64%
YEAR-TO-DATE PERFORMANCE
-16.77%
1 YEAR PERFORMANCE
+115.91%
Ivanhoe Electric Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.20 | $13.68 (3.64%) | $13.79 | $12.92 | 532.52 K | $1.93 B |
| 05/05/2026 | $12.52 | $12.79 (2.16%) | $12.87 | $12.35 | 1.43 M | $1.79 B |
| 05/04/2026 | $12.78 | $12.39 (-3.05%) | $12.97 | $12.31 | 1.86 M | $1.73 B |
| 05/01/2026 | $12.68 | $13.09 (3.23%) | $13.31 | $12.56 | 1.77 M | $1.83 B |
| 04/30/2026 | $12.56 | $12.83 (2.15%) | $13.09 | $12.54 | 3.36 M | $1.80 B |
| 04/29/2026 | $13.03 | $12.31 (-5.53%) | $13.05 | $12.16 | 1.99 M | $1.72 B |
| 04/28/2026 | $13.55 | $13.14 (-3.03%) | $14.00 | $12.99 | 1.60 M | $1.84 B |
| 04/27/2026 | $13.44 | $13.86 (3.12%) | $13.89 | $13.41 | 1.37 M | $1.94 B |
| 04/24/2026 | $13.82 | $13.64 (-1.3%) | $14.00 | $13.35 | 1.47 M | $1.91 B |
| 04/23/2026 | $14.39 | $13.58 (-5.63%) | $14.98 | $13.47 | 2.22 M | $1.90 B |
| 04/22/2026 | $14.75 | $15.15 (2.71%) | $15.26 | $14.71 | 1.56 M | $2.12 B |
| 04/21/2026 | $15.35 | $14.38 (-6.32%) | $15.65 | $14.34 | 1.84 M | $2.01 B |
| 04/20/2026 | $15.08 | $15.39 (2.06%) | $15.67 | $14.71 | 2.63 M | $2.15 B |
| 04/17/2026 | $15.40 | $15.40 (0%) | $15.48 | $14.98 | 2.92 M | $2.16 B |
| 04/16/2026 | $14.74 | $14.97 (1.56%) | $14.97 | $14.36 | 1.77 M | $2.10 B |
| 04/15/2026 | $14.42 | $14.78 (2.5%) | $14.81 | $14.20 | 1.68 M | $2.07 B |
| 04/14/2026 | $13.80 | $14.39 (4.28%) | $14.45 | $13.70 | 2.31 M | $2.01 B |
| 04/13/2026 | $13.18 | $13.50 (2.43%) | $13.76 | $13.05 | 1.55 M | $1.89 B |
| 04/10/2026 | $13.06 | $13.44 (2.91%) | $13.94 | $13.06 | 1.99 M | $1.88 B |
| 04/09/2026 | $12.96 | $12.87 (-0.69%) | $13.31 | $12.54 | 1.59 M | $1.80 B |
| 04/08/2026 | $12.85 | $13.13 (2.18%) | $13.19 | $12.72 | 3.44 M | $1.84 B |
| 04/07/2026 | $12.04 | $11.81 (-1.91%) | $12.25 | $11.66 | 1.80 M | $1.65 B |
| 04/06/2026 | $12.06 | $12.23 (1.41%) | $12.29 | $11.94 | 1.12 M | $1.71 B |
| 04/02/2026 | $11.53 | $12.19 (5.72%) | $12.40 | $11.53 | 1.24 M | $1.71 B |
| 04/01/2026 | $12.07 | $12.21 (1.16%) | $12.52 | $11.93 | 2.19 M | $1.71 B |
| 03/31/2026 | $10.72 | $11.82 (10.26%) | $11.87 | $10.65 | 2.56 M | $1.65 B |
| 03/30/2026 | $11.08 | $10.77 (-2.8%) | $11.40 | $10.62 | 2.21 M | $1.51 B |
| 03/27/2026 | $10.78 | $10.87 (0.83%) | $11.12 | $10.63 | 2.03 M | $1.52 B |
| 03/26/2026 | $10.75 | $10.80 (0.47%) | $10.96 | $10.62 | 3.65 M | $1.51 B |
| 03/25/2026 | $11.69 | $11.16 (-4.53%) | $11.92 | $10.97 | 4.93 M | $1.56 B |
| 03/24/2026 | $11.07 | $11.09 (0.18%) | $11.29 | $10.79 | 2.31 M | $1.55 B |
| 03/23/2026 | $11.82 | $11.31 (-4.31%) | $11.90 | $11.31 | 2.11 M | $1.58 B |
| 03/20/2026 | $11.37 | $11.29 (-0.7%) | $11.55 | $10.91 | 5.59 M | $1.58 B |
| 03/19/2026 | $11.67 | $11.37 (-2.57%) | $11.67 | $10.78 | 4.43 M | $1.59 B |
| 03/18/2026 | $12.17 | $12.01 (-1.31%) | $12.32 | $11.77 | 2.67 M | $1.68 B |
| 03/17/2026 | $12.62 | $12.38 (-1.9%) | $12.83 | $12.25 | 1.43 M | $1.73 B |
| 03/16/2026 | $12.51 | $12.58 (0.56%) | $12.78 | $12.38 | 1.33 M | $1.76 B |
| 03/13/2026 | $12.93 | $12.34 (-4.56%) | $13.26 | $12.08 | 2.65 M | $1.73 B |
| 03/12/2026 | $13.64 | $12.92 (-5.28%) | $13.92 | $12.88 | 1.36 M | $1.81 B |
| 03/11/2026 | $13.64 | $14.02 (2.79%) | $14.05 | $13.46 | 1.38 M | $1.96 B |
| 03/10/2026 | $13.44 | $13.86 (3.12%) | $14.31 | $13.42 | 1.48 M | $1.94 B |
| 03/09/2026 | $12.75 | $13.28 (4.16%) | $13.36 | $12.32 | 2.25 M | $1.86 B |
| 03/06/2026 | $13.25 | $13.13 (-0.91%) | $13.68 | $12.83 | 2.34 M | $1.84 B |
| 03/05/2026 | $15.32 | $13.64 (-10.97%) | $15.51 | $13.62 | 2.40 M | $1.91 B |
| 03/04/2026 | $15.75 | $15.66 (-0.57%) | $16.51 | $15.60 | 1.45 M | $2.19 B |
| 03/03/2026 | $15.78 | $15.60 (-1.14%) | $16.34 | $15.00 | 1.52 M | $2.18 B |
| 03/02/2026 | $16.38 | $16.85 (2.87%) | $16.94 | $16.16 | 2.17 M | $2.36 B |
| 02/27/2026 | $16.56 | $17.19 (3.8%) | $17.23 | $16.32 | 1.99 M | $2.41 B |
| 02/26/2026 | $16.27 | $16.70 (2.64%) | $16.78 | $15.97 | 1.16 M | $2.34 B |
| 02/25/2026 | $16.49 | $16.41 (-0.49%) | $17.01 | $16.22 | 1.67 M | $2.30 B |
| 02/24/2026 | $15.06 | $16.36 (8.63%) | $16.41 | $15.06 | 1.65 M | $2.29 B |
| 02/23/2026 | $14.81 | $15.57 (5.13%) | $15.65 | $14.61 | 2.21 M | $2.18 B |
| 02/20/2026 | $15.32 | $14.92 (-2.61%) | $15.49 | $14.56 | 2.37 M | $1.98 B |
| 02/19/2026 | $15.15 | $15.36 (1.39%) | $15.74 | $15.06 | 1.43 M | $2.04 B |
| 02/18/2026 | $15.53 | $15.58 (0.32%) | $16.15 | $15.39 | 1.05 M | $2.07 B |
| 02/17/2026 | $15.23 | $15.44 (1.38%) | $15.53 | $14.66 | 1.58 M | $2.05 B |
| 02/13/2026 | $15.89 | $15.79 (-0.63%) | $16.83 | $15.47 | 3.26 M | $2.10 B |
| 02/12/2026 | $17.08 | $15.95 (-6.62%) | $17.57 | $15.78 | 2.18 M | $2.12 B |
| 02/11/2026 | $18.53 | $17.35 (-6.37%) | $18.90 | $16.94 | 1.56 M | $2.31 B |
| 02/10/2026 | $17.98 | $17.97 (-0.06%) | $18.34 | $17.20 | 1.20 M | $2.39 B |
| 02/09/2026 | $17.18 | $17.98 (4.66%) | $18.27 | $17.01 | 1.30 M | $2.39 B |
| 02/06/2026 | $17.15 | $17.17 (0.12%) | $17.55 | $16.91 | 1.75 M | $2.28 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.
