5 DAY PERFORMANCE
+26.30%
1 MONTH PERFORMANCE
+17.55%
3 MONTH PERFORMANCE
-11.08%
6 MONTH PERFORMANCE
-4.07%
YEAR-TO-DATE PERFORMANCE
-3.31%
1 YEAR PERFORMANCE
-16.48%
Ivanhoe Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.74 | $5.82 (1.31%) | $5.89 | $5.66 | 416,230 | $688.72 M |
| 03/11/2025 | $5.72 | $5.71 (-0.17%) | $5.89 | $5.53 | 886,905 | $687.52 M |
| 03/10/2025 | $5.68 | $5.57 (-1.94%) | $5.68 | $5.34 | 897,300 | $670.66 M |
| 03/07/2025 | $5.81 | $5.78 (-0.52%) | $5.90 | $5.52 | 746,400 | $695.95 M |
| 03/06/2025 | $5.98 | $5.84 (-2.34%) | $6.15 | $5.82 | 803,401 | $703.17 M |
| 03/05/2025 | $5.49 | $5.96 (8.56%) | $6.01 | $5.49 | 1.05 M | $717.62 M |
| 03/04/2025 | $5.67 | $5.41 (-4.59%) | $5.73 | $5.37 | 900,600 | $651.40 M |
| 03/03/2025 | $6.31 | $5.71 (-9.51%) | $6.36 | $5.58 | 977,041 | $687.52 M |
| 02/28/2025 | $5.72 | $6.21 (8.57%) | $6.25 | $5.66 | 801,745 | $747.72 M |
| 02/27/2025 | $6.08 | $5.83 (-4.11%) | $6.14 | $5.56 | 996,137 | $701.97 M |
| 02/26/2025 | $6.02 | $6.10 (1.33%) | $6.17 | $5.94 | 544,700 | $734.48 M |
| 02/25/2025 | $6.31 | $5.86 (-7.13%) | $6.44 | $5.73 | 651,035 | $705.58 M |
| 02/24/2025 | $6.37 | $6.37 (0%) | $6.50 | $6.15 | 982,000 | $766.99 M |
| 02/21/2025 | $6.75 | $6.37 (-5.63%) | $6.75 | $6.13 | 1.30 M | $766.99 M |
| 02/20/2025 | $6.38 | $6.52 (2.19%) | $6.63 | $6.25 | 964,703 | $785.05 M |
| 02/19/2025 | $6.08 | $6.41 (5.43%) | $6.45 | $5.95 | 615,400 | $771.80 M |
| 02/18/2025 | $6.30 | $6.18 (-1.9%) | $6.47 | $6.04 | 813,773 | $744.11 M |
| 02/14/2025 | $6.00 | $6.25 (4.17%) | $6.29 | $5.98 | 799,700 | $752.54 M |
| 02/13/2025 | $6.13 | $5.98 (-2.45%) | $6.19 | $5.88 | 833,700 | $720.03 M |
| 02/12/2025 | $5.95 | $6.21 (4.37%) | $6.30 | $5.82 | 1.76 M | $747.72 M |
| 02/11/2025 | $6.12 | $5.91 (-3.43%) | $6.14 | $5.84 | 524,439 | $711.60 M |
| 02/10/2025 | $6.09 | $6.23 (2.3%) | $6.25 | $6.01 | 597,534 | $750.13 M |
| 02/07/2025 | $5.99 | $5.91 (-1.34%) | $6.24 | $5.80 | 569,502 | $711.60 M |
| 02/06/2025 | $5.94 | $5.94 (0%) | $6.09 | $5.86 | 383,636 | $715.21 M |
| 02/05/2025 | $6.09 | $5.90 (-3.12%) | $6.16 | $5.88 | 656,711 | $710.40 M |
| 02/04/2025 | $5.90 | $6.10 (3.39%) | $6.16 | $5.86 | 488,547 | $734.48 M |
| 02/03/2025 | $5.90 | $5.95 (0.85%) | $6.01 | $5.76 | 558,000 | $716.42 M |
| 01/31/2025 | $6.00 | $5.92 (-1.33%) | $6.10 | $5.84 | 569,400 | $712.80 M |
| 01/30/2025 | $6.10 | $6.02 (-1.31%) | $6.27 | $5.99 | 689,380 | $724.85 M |
| 01/29/2025 | $6.17 | $6.05 (-1.94%) | $6.33 | $6.01 | 1.22 M | $728.46 M |
| 01/28/2025 | $6.32 | $6.14 (-2.85%) | $6.32 | $6.09 | 429,633 | $739.29 M |
| 01/27/2025 | $6.41 | $6.35 (-0.94%) | $6.41 | $6.01 | 592,126 | $764.58 M |
| 01/24/2025 | $6.31 | $6.38 (1.11%) | $6.58 | $6.24 | 821,600 | $768.19 M |
| 01/23/2025 | $6.34 | $6.26 (-1.26%) | $6.48 | $6.21 | 820,131 | $753.74 M |
| 01/22/2025 | $6.59 | $6.35 (-3.64%) | $6.61 | $6.31 | 597,049 | $764.58 M |
| 01/21/2025 | $6.88 | $6.58 (-4.36%) | $6.88 | $6.54 | 498,437 | $792.27 M |
| 01/17/2025 | $6.93 | $6.71 (-3.17%) | $7.01 | $6.68 | 363,700 | $807.93 M |
| 01/16/2025 | $6.88 | $6.89 (0.15%) | $7.06 | $6.74 | 542,500 | $829.60 M |
| 01/15/2025 | $7.01 | $6.82 (-2.71%) | $7.01 | $6.74 | 497,307 | $821.17 M |
| 01/14/2025 | $6.76 | $6.83 (1.04%) | $6.96 | $6.47 | 722,625 | $822.37 M |
| 01/13/2025 | $7.19 | $6.86 (-4.59%) | $7.26 | $6.60 | 674,623 | $825.99 M |
| 01/10/2025 | $6.94 | $7.27 (4.76%) | $7.34 | $6.89 | 744,470 | $875.35 M |
| 01/08/2025 | $7.10 | $6.98 (-1.69%) | $7.19 | $6.66 | 643,800 | $840.44 M |
| 01/07/2025 | $7.35 | $7.19 (-2.18%) | $7.67 | $7.04 | 525,600 | $865.72 M |
| 01/06/2025 | $7.95 | $7.30 (-8.18%) | $8.19 | $7.19 | 746,013 | $878.97 M |
| 01/03/2025 | $8.07 | $7.99 (-0.99%) | $8.11 | $7.83 | 250,200 | $962.05 M |
| 01/02/2025 | $7.65 | $7.98 (4.31%) | $8.18 | $7.65 | 384,342 | $960.84 M |
| 12/31/2024 | $7.64 | $7.55 (-1.18%) | $7.81 | $7.52 | 220,313 | $909.07 M |
| 12/30/2024 | $7.69 | $7.63 (-0.78%) | $7.73 | $7.46 | 275,000 | $918.70 M |
| 12/27/2024 | $7.83 | $7.80 (-0.38%) | $8.04 | $7.67 | 330,217 | $939.17 M |
| 12/26/2024 | $7.69 | $7.94 (3.25%) | $8.02 | $7.57 | 291,900 | $956.03 M |
| 12/24/2024 | $7.25 | $7.80 (7.59%) | $7.91 | $7.20 | 394,728 | $939.17 M |
| 12/23/2024 | $7.17 | $7.18 (0.14%) | $7.47 | $7.08 | 292,809 | $864.52 M |
| 12/20/2024 | $6.89 | $7.23 (4.93%) | $7.26 | $6.89 | 1.34 M | $870.54 M |
| 12/19/2024 | $7.21 | $6.92 (-4.02%) | $7.33 | $6.79 | 773,500 | $833.21 M |
| 12/18/2024 | $7.77 | $7.07 (-9.01%) | $8.00 | $7.00 | 669,800 | $851.27 M |
| 12/17/2024 | $7.58 | $7.71 (1.72%) | $7.88 | $7.45 | 427,120 | $928.33 M |
| 12/16/2024 | $7.65 | $7.74 (1.18%) | $8.00 | $7.49 | 529,026 | $931.94 M |
| 12/13/2024 | $8.10 | $7.70 (-4.94%) | $8.19 | $7.60 | 425,415 | $927.13 M |
| 12/12/2024 | $8.41 | $8.21 (-2.38%) | $8.60 | $8.16 | 344,341 | $988.54 M |
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.
