5 DAY PERFORMANCE
-16.27%
1 MONTH PERFORMANCE
+0.81%
3 MONTH PERFORMANCE
+40.36%
6 MONTH PERFORMANCE
+57.00%
YEAR-TO-DATE PERFORMANCE
+64.90%
1 YEAR PERFORMANCE
+40.36%
Ivanhoe Electric Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $14.85 | $14.78 (-0.44%) | $15.00 | $14.48 | 1.05 M | $1.95 B |
| 12/05/2025 | $15.62 | $14.91 (-4.55%) | $16.14 | $14.68 | 3.08 M | $1.98 B |
| 12/04/2025 | $14.71 | $15.28 (3.87%) | $15.35 | $14.27 | 2.19 M | $2.03 B |
| 12/03/2025 | $14.09 | $14.87 (5.54%) | $15.23 | $13.77 | 4.28 M | $1.97 B |
| 12/02/2025 | $12.84 | $13.18 (2.65%) | $13.34 | $12.25 | 1.91 M | $1.75 B |
| 12/01/2025 | $13.86 | $12.84 (-7.36%) | $14.09 | $12.66 | 2.86 M | $1.70 B |
| 11/28/2025 | $13.03 | $14.31 (9.82%) | $14.69 | $13.02 | 2.13 M | $1.90 B |
| 11/26/2025 | $12.57 | $12.96 (3.1%) | $13.08 | $12.48 | 2.51 M | $1.72 B |
| 11/25/2025 | $12.20 | $12.45 (2.05%) | $12.92 | $12.14 | 1.72 M | $1.65 B |
| 11/24/2025 | $12.19 | $12.18 (-0.08%) | $12.35 | $11.80 | 2.37 M | $1.62 B |
| 11/21/2025 | $12.00 | $11.67 (-2.75%) | $12.11 | $11.05 | 4.48 M | $1.55 B |
| 11/20/2025 | $13.05 | $12.15 (-6.9%) | $13.20 | $12.07 | 1.76 M | $1.61 B |
| 11/19/2025 | $12.09 | $12.76 (5.54%) | $13.21 | $12.06 | 1.68 M | $1.69 B |
| 11/18/2025 | $12.19 | $11.91 (-2.3%) | $12.31 | $11.91 | 1.34 M | $1.58 B |
| 11/17/2025 | $12.75 | $12.21 (-4.24%) | $12.92 | $12.02 | 1.57 M | $1.62 B |
| 11/14/2025 | $12.23 | $12.87 (5.23%) | $13.30 | $12.15 | 1.47 M | $1.71 B |
| 11/13/2025 | $13.30 | $12.96 (-2.56%) | $13.63 | $12.71 | 2.35 M | $1.72 B |
| 11/12/2025 | $12.86 | $13.42 (4.35%) | $13.52 | $12.86 | 2.84 M | $1.78 B |
| 11/11/2025 | $13.05 | $12.73 (-2.45%) | $13.25 | $12.60 | 1.71 M | $1.69 B |
| 11/10/2025 | $12.62 | $13.15 (4.2%) | $13.38 | $12.56 | 2.54 M | $1.74 B |
| 11/07/2025 | $12.48 | $12.35 (-1.04%) | $12.56 | $12.06 | 1.95 M | $1.64 B |
| 11/06/2025 | $12.58 | $12.59 (0.08%) | $13.31 | $12.40 | 1.90 M | $1.67 B |
| 11/05/2025 | $12.75 | $13.00 (1.96%) | $13.08 | $12.59 | 1.22 M | $1.72 B |
| 11/04/2025 | $13.18 | $12.59 (-4.48%) | $13.27 | $12.39 | 1.88 M | $1.67 B |
| 11/03/2025 | $14.48 | $13.43 (-7.25%) | $14.68 | $13.41 | 2.12 M | $1.78 B |
| 10/31/2025 | $14.20 | $14.79 (4.15%) | $15.17 | $14.08 | 4.70 M | $1.96 B |
| 10/30/2025 | $14.00 | $14.36 (2.57%) | $14.54 | $13.59 | 1.69 M | $1.90 B |
| 10/29/2025 | $14.82 | $14.01 (-5.47%) | $14.90 | $13.88 | 2.04 M | $1.86 B |
| 10/28/2025 | $15.01 | $14.54 (-3.13%) | $15.25 | $14.46 | 1.86 M | $1.93 B |
| 10/27/2025 | $15.57 | $15.25 (-2.06%) | $15.74 | $14.56 | 1.89 M | $2.02 B |
| 10/24/2025 | $15.98 | $15.88 (-0.63%) | $16.28 | $15.78 | 1.35 M | $2.11 B |
| 10/23/2025 | $15.19 | $15.86 (4.41%) | $15.99 | $15.13 | 2.96 M | $2.10 B |
| 10/22/2025 | $15.00 | $15.29 (1.93%) | $15.76 | $14.55 | 5.62 M | $2.03 B |
| 10/21/2025 | $16.18 | $15.76 (-2.6%) | $16.45 | $15.48 | 1.16 M | $2.09 B |
| 10/20/2025 | $15.60 | $16.75 (7.37%) | $16.85 | $15.47 | 2.05 M | $2.22 B |
| 10/17/2025 | $15.61 | $15.19 (-2.69%) | $15.95 | $14.78 | 3.34 M | $2.01 B |
| 10/16/2025 | $17.14 | $16.10 (-6.07%) | $17.20 | $15.88 | 2.87 M | $2.13 B |
| 10/15/2025 | $16.84 | $16.99 (0.89%) | $17.90 | $16.45 | 3.84 M | $2.25 B |
| 10/14/2025 | $15.95 | $16.64 (4.33%) | $16.86 | $15.20 | 2.74 M | $2.21 B |
| 10/13/2025 | $15.06 | $15.97 (6.04%) | $16.05 | $14.91 | 2.79 M | $2.12 B |
| 10/10/2025 | $15.00 | $14.41 (-3.93%) | $15.15 | $14.21 | 3.00 M | $1.91 B |
| 10/09/2025 | $15.48 | $14.94 (-3.49%) | $16.22 | $14.27 | 4.84 M | $1.98 B |
| 10/08/2025 | $12.96 | $14.45 (11.5%) | $14.57 | $12.94 | 6.66 M | $1.92 B |
| 10/07/2025 | $12.30 | $12.83 (4.31%) | $13.46 | $12.28 | 2.80 M | $1.70 B |
| 10/06/2025 | $12.86 | $12.19 (-5.21%) | $12.90 | $12.13 | 1.49 M | $1.62 B |
| 10/03/2025 | $12.32 | $12.44 (0.97%) | $12.76 | $12.17 | 1.72 M | $1.65 B |
| 10/02/2025 | $12.46 | $12.28 (-1.44%) | $12.47 | $12.10 | 918.06 K | $1.63 B |
| 10/01/2025 | $12.41 | $12.21 (-1.61%) | $12.52 | $12.10 | 1.44 M | $1.62 B |
| 09/30/2025 | $11.30 | $12.55 (11.06%) | $12.58 | $11.17 | 2.42 M | $1.66 B |
| 09/29/2025 | $12.00 | $11.76 (-2%) | $12.20 | $11.57 | 1.57 M | $1.56 B |
| 09/26/2025 | $11.47 | $11.99 (4.53%) | $12.18 | $11.35 | 2.49 M | $1.59 B |
| 09/25/2025 | $10.64 | $11.47 (7.8%) | $11.49 | $10.32 | 2.72 M | $1.52 B |
| 09/24/2025 | $10.50 | $10.84 (3.24%) | $11.18 | $10.32 | 2.78 M | $1.44 B |
| 09/23/2025 | $9.50 | $10.05 (5.79%) | $10.39 | $9.50 | 2.32 M | $1.33 B |
| 09/22/2025 | $9.47 | $9.45 (-0.21%) | $9.69 | $9.37 | 1.37 M | $1.25 B |
| 09/19/2025 | $9.52 | $9.50 (-0.21%) | $9.63 | $9.30 | 3.67 M | $1.26 B |
| 09/18/2025 | $8.96 | $9.31 (3.91%) | $9.50 | $8.93 | 1.07 M | $1.23 B |
| 09/17/2025 | $9.10 | $9.02 (-0.88%) | $9.28 | $8.83 | 2.11 M | $1.20 B |
| 09/16/2025 | $9.03 | $9.11 (0.89%) | $9.20 | $8.88 | 1.73 M | $1.21 B |
| 09/15/2025 | $8.61 | $8.95 (3.95%) | $9.02 | $8.56 | 1.24 M | $1.19 B |
| 09/12/2025 | $8.82 | $8.56 (-2.95%) | $8.88 | $8.55 | 871.84 K | $1.14 B |
| 09/11/2025 | $8.80 | $8.83 (0.34%) | $9.02 | $8.77 | 683.03 K | $1.17 B |
| 09/10/2025 | $8.93 | $8.79 (-1.57%) | $9.24 | $8.79 | 1.32 M | $1.17 B |
| 09/09/2025 | $8.85 | $8.90 (0.56%) | $8.96 | $8.70 | 1.48 M | $1.18 B |
| 09/08/2025 | $8.89 | $8.87 (-0.22%) | $8.98 | $8.77 | 765.41 K | $1.18 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.
