5 DAY PERFORMANCE
+16.67%
1 MONTH PERFORMANCE
+12.71%
3 MONTH PERFORMANCE
+17.60%
6 MONTH PERFORMANCE
-19.15%
YEAR-TO-DATE PERFORMANCE
-16.77%
1 YEAR PERFORMANCE
+61.41%
Ivanhoe Electric Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $13.09 | $13.64 (4.2%) | $13.79 | $12.92 | 1.38 M | $2.08 B |
| 05/05/2026 | $12.52 | $12.79 (2.16%) | $12.87 | $12.35 | 1.43 M | $1.95 B |
| 05/04/2026 | $12.78 | $12.39 (-3.05%) | $12.97 | $12.31 | 1.86 M | $1.89 B |
| 05/01/2026 | $12.68 | $13.09 (3.23%) | $13.31 | $12.56 | 1.77 M | $1.99 B |
| 04/30/2026 | $12.56 | $12.83 (2.15%) | $13.09 | $12.54 | 3.36 M | $1.95 B |
| 04/29/2026 | $13.03 | $12.31 (-5.53%) | $13.05 | $12.16 | 1.99 M | $1.87 B |
| 04/28/2026 | $13.55 | $13.14 (-3.03%) | $14.00 | $12.99 | 1.60 M | $2.00 B |
| 04/27/2026 | $13.44 | $13.86 (3.12%) | $13.89 | $13.41 | 1.37 M | $2.11 B |
| 04/24/2026 | $13.82 | $13.64 (-1.3%) | $14.00 | $13.35 | 1.47 M | $2.08 B |
| 04/23/2026 | $14.39 | $13.58 (-5.63%) | $14.98 | $13.47 | 2.22 M | $2.07 B |
| 04/22/2026 | $14.75 | $15.15 (2.71%) | $15.26 | $14.71 | 1.56 M | $2.31 B |
| 04/21/2026 | $15.35 | $14.38 (-6.32%) | $15.65 | $14.34 | 1.84 M | $2.19 B |
| 04/20/2026 | $15.08 | $15.39 (2.06%) | $15.67 | $14.71 | 2.63 M | $2.34 B |
| 04/17/2026 | $15.40 | $15.40 (0%) | $15.48 | $14.98 | 2.92 M | $2.34 B |
| 04/16/2026 | $14.74 | $14.97 (1.56%) | $14.97 | $14.36 | 1.77 M | $2.28 B |
| 04/15/2026 | $14.42 | $14.78 (2.5%) | $14.81 | $14.20 | 1.68 M | $2.25 B |
| 04/14/2026 | $13.80 | $14.39 (4.28%) | $14.45 | $13.70 | 2.31 M | $2.19 B |
| 04/13/2026 | $13.18 | $13.50 (2.43%) | $13.76 | $13.05 | 1.55 M | $2.06 B |
| 04/10/2026 | $13.06 | $13.44 (2.91%) | $13.94 | $13.06 | 1.99 M | $2.05 B |
| 04/09/2026 | $12.96 | $12.87 (-0.69%) | $13.31 | $12.54 | 1.59 M | $1.96 B |
| 04/08/2026 | $12.85 | $13.13 (2.18%) | $13.19 | $12.72 | 3.44 M | $2.00 B |
| 04/07/2026 | $12.04 | $11.81 (-1.91%) | $12.25 | $11.66 | 1.80 M | $1.80 B |
| 04/06/2026 | $12.06 | $12.23 (1.41%) | $12.29 | $11.94 | 1.12 M | $1.86 B |
| 04/02/2026 | $11.53 | $12.19 (5.72%) | $12.40 | $11.53 | 1.24 M | $1.86 B |
| 04/01/2026 | $12.07 | $12.21 (1.16%) | $12.52 | $11.93 | 2.19 M | $1.86 B |
| 03/31/2026 | $10.72 | $11.82 (10.26%) | $11.87 | $10.65 | 2.56 M | $1.80 B |
| 03/30/2026 | $11.08 | $10.77 (-2.8%) | $11.40 | $10.62 | 2.21 M | $1.64 B |
| 03/27/2026 | $10.78 | $10.87 (0.83%) | $11.12 | $10.63 | 2.03 M | $1.65 B |
| 03/26/2026 | $10.75 | $10.80 (0.47%) | $10.96 | $10.62 | 3.65 M | $1.64 B |
| 03/25/2026 | $11.69 | $11.16 (-4.53%) | $11.92 | $10.97 | 4.93 M | $1.70 B |
| 03/24/2026 | $11.07 | $11.09 (0.18%) | $11.29 | $10.79 | 2.31 M | $1.69 B |
| 03/23/2026 | $11.82 | $11.31 (-4.31%) | $11.90 | $11.31 | 2.11 M | $1.72 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.
