5 DAY PERFORMANCE
+72.28%
1 MONTH PERFORMANCE
+28.75%
3 MONTH PERFORMANCE
+24.88%
6 MONTH PERFORMANCE
+3.99%
YEAR-TO-DATE PERFORMANCE
-16.77%
1 YEAR PERFORMANCE
+2.31%
Ivanhoe Electric Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.64 | $7.03 (-7.98%) | $7.86 | $6.70 | 2.47 M | |
| 11/04/2026 | $8.11 | $7.76 (-4.32%) | $8.18 | $7.63 | 2.40 M | $1.23 B |
| 11/03/2026 | $7.60 | $7.70 (1.32%) | $7.77 | $7.52 | 1.76 M | $1.22 B |
| 11/02/2026 | $7.93 | $7.56 (-4.67%) | $8.19 | $7.51 | 1.58 M | $1.20 B |
| 10/30/2026 | $8.03 | $7.72 (-3.86%) | $8.06 | $7.50 | 3.01 M | $1.22 B |
| 10/29/2026 | $8.52 | $8.42 (-1.17%) | $8.66 | $8.35 | 2.00 M | $1.33 B |
| 10/28/2026 | $8.42 | $8.83 (4.87%) | $8.83 | $8.22 | 2.43 M | $1.40 B |
| 10/27/2026 | $7.74 | $8.44 (9.04%) | $8.48 | $7.69 | 2.82 M | $1.34 B |
| 10/26/2026 | $7.85 | $7.70 (-1.91%) | $7.96 | $7.52 | 2.59 M | $1.22 B |
| 10/23/2026 | $7.75 | $7.86 (1.42%) | $7.96 | $7.44 | 2.02 M | $1.24 B |
| 10/22/2026 | $8.13 | $7.89 (-2.95%) | $8.17 | $7.80 | 5.46 M | $1.25 B |
| 10/21/2026 | $8.65 | $8.49 (-1.85%) | $8.68 | $8.24 | 1.84 M | $1.34 B |
| 10/20/2026 | $8.69 | $8.45 (-2.76%) | $8.98 | $8.36 | 2.10 M | $1.34 B |
| 10/19/2026 | $8.71 | $8.78 (0.8%) | $9.00 | $8.63 | 1.94 M | $1.39 B |
| 10/16/2026 | $8.71 | $8.63 (-0.92%) | $9.24 | $8.55 | 2.52 M | $1.37 B |
| 10/15/2026 | $8.09 | $8.73 (7.91%) | $8.76 | $7.93 | 2.62 M | $1.38 B |
| 10/14/2026 | $8.66 | $8.19 (-5.43%) | $8.66 | $7.87 | 4.05 M | $1.30 B |
| 10/13/2026 | $9.35 | $8.85 (-5.35%) | $9.43 | $8.83 | 3.99 M | $1.40 B |
| 10/12/2026 | $10.04 | $9.38 (-6.57%) | $10.07 | $9.33 | 1.95 M | $1.49 B |
| 10/09/2026 | $9.95 | $10.19 (2.41%) | $10.27 | $9.89 | 1.85 M | $1.61 B |
| 10/08/2026 | $9.71 | $9.66 (-0.51%) | $9.84 | $9.52 | 2.09 M | $1.53 B |
| 10/07/2026 | $10.02 | $9.77 (-2.5%) | $10.08 | $9.62 | 1.70 M | $1.55 B |
| 10/06/2026 | $10.51 | $10.38 (-1.24%) | $10.64 | $10.26 | 1.42 M | $1.64 B |
| 10/05/2026 | $10.50 | $10.33 (-1.62%) | $10.59 | $10.17 | 1.52 M | $1.64 B |
| 10/02/2026 | $10.36 | $10.44 (0.77%) | $10.83 | $10.22 | 2.18 M | $1.65 B |
| 10/01/2026 | $9.92 | $10.00 (0.81%) | $10.31 | $9.69 | 1.99 M | $1.58 B |
| 09/30/2026 | $10.79 | $9.92 (-8.06%) | $10.95 | $9.92 | 2.17 M | $1.57 B |
| 09/29/2026 | $10.82 | $10.64 (-1.66%) | $10.88 | $10.25 | 2.12 M | $1.68 B |
| 09/28/2026 | $10.10 | $10.64 (5.35%) | $10.75 | $10.10 | 2.95 M | $1.68 B |
| 09/25/2026 | $10.08 | $10.56 (4.76%) | $10.63 | $9.95 | 2.08 M | $1.67 B |
| 09/24/2026 | $10.19 | $9.99 (-1.96%) | $10.29 | $9.77 | 1.79 M | $1.58 B |
| 09/23/2026 | $10.44 | $10.40 (-0.38%) | $10.69 | $10.01 | 3.15 M | $1.65 B |
| 09/22/2026 | $9.93 | $10.74 (8.16%) | $10.79 | $9.83 | 2.08 M | $1.70 B |
| 09/21/2026 | $9.65 | $9.85 (2.07%) | $9.96 | $9.47 | 1.64 M | $1.56 B |
| 09/18/2026 | $9.55 | $9.51 (-0.42%) | $9.66 | $9.34 | 4.54 M | $1.51 B |
| 09/17/2026 | $9.32 | $9.48 (1.72%) | $9.66 | $9.16 | 2.41 M | $1.50 B |
| 09/16/2026 | $9.40 | $8.94 (-4.89%) | $9.55 | $8.71 | 2.02 M | $1.42 B |
| 09/15/2026 | $9.63 | $9.29 (-3.53%) | $9.69 | $9.22 | 1.51 M | $1.47 B |
| 09/14/2026 | $10.08 | $9.66 (-4.17%) | $10.16 | $9.57 | 3.27 M | $1.53 B |
| 09/11/2026 | $10.70 | $10.40 (-2.8%) | $11.15 | $10.40 | 2.65 M | $1.65 B |
| 09/10/2026 | $10.26 | $10.35 (0.88%) | $10.57 | $9.99 | 4.02 M | $1.64 B |
| 09/09/2026 | $11.10 | $10.90 (-1.8%) | $11.34 | $10.71 | 1.76 M | $1.73 B |
| 09/08/2026 | $10.17 | $11.04 (8.55%) | $11.31 | $10.17 | 2.34 M | $1.75 B |
| 09/04/2026 | $9.64 | $9.99 (3.63%) | $10.07 | $9.64 | 1.41 M | $1.58 B |
| 09/03/2026 | $10.33 | $9.83 (-4.84%) | $10.47 | $9.67 | 1.94 M | $1.56 B |
| 09/02/2026 | $10.18 | $10.09 (-0.88%) | $10.57 | $10.04 | 1.56 M | $1.60 B |
| 09/01/2026 | $10.55 | $10.03 (-4.93%) | $10.75 | $9.95 | 2.25 M | $1.59 B |
| 08/31/2026 | $11.10 | $11.06 (-0.36%) | $11.78 | $10.87 | 1.37 M | $1.75 B |
| 08/28/2026 | $11.75 | $11.19 (-4.77%) | $11.83 | $11.12 | 1.22 M | $1.77 B |
| 08/27/2026 | $11.87 | $11.69 (-1.52%) | $11.91 | $11.61 | 1.48 M | $1.85 B |
| 08/26/2026 | $12.24 | $11.93 (-2.53%) | $12.51 | $11.71 | 2.88 M | $1.89 B |
| 08/25/2026 | $11.39 | $11.91 (4.57%) | $11.98 | $11.20 | 1.95 M | $1.89 B |
| 08/24/2026 | $11.60 | $11.26 (-2.93%) | $11.79 | $11.10 | 2.16 M | $1.78 B |
| 08/21/2026 | $10.58 | $11.27 (6.52%) | $11.50 | $10.58 | 3.04 M | $1.78 B |
| 08/20/2026 | $10.31 | $10.29 (-0.19%) | $10.60 | $10.18 | 1.22 M | $1.63 B |
| 08/19/2026 | $10.50 | $10.58 (0.76%) | $10.76 | $10.40 | 1.30 M | $1.68 B |
| 08/18/2026 | $10.31 | $10.15 (-1.55%) | $10.58 | $9.98 | 1.29 M | $1.61 B |
| 08/17/2026 | $10.42 | $10.59 (1.63%) | $10.63 | $10.28 | 1.28 M | $1.68 B |
| 08/14/2026 | $10.45 | $10.41 (-0.38%) | $10.63 | $10.31 | 1.22 M | $1.65 B |
| 08/13/2026 | $10.61 | $10.41 (-1.89%) | $10.81 | $10.34 | 1.75 M | $1.65 B |
| 08/12/2026 | $11.27 | $10.66 (-5.41%) | $11.46 | $10.64 | 1.41 M | $1.69 B |
| 08/11/2026 | $11.01 | $11.12 (1%) | $11.44 | $10.89 | 3.87 M | $1.76 B |
| 08/10/2026 | $11.45 | $11.00 (-3.93%) | $11.46 | $10.84 | 1.83 M | $1.74 B |
| 08/07/2026 | $11.19 | $11.02 (-1.52%) | $11.34 | $10.90 | 4.16 M | $1.75 B |
| 08/06/2026 | $10.61 | $10.70 (0.85%) | $11.06 | $10.45 | 1.69 M | $1.69 B |
| 08/05/2026 | $10.71 | $10.65 (-0.56%) | $10.96 | $10.53 | 2.03 M | $1.69 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.
