Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Electric Inc. Common Stock (NY: IE )

6.250 +0.270 (+4.52%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 6.000 6.290 5.980 6.250 799,682 +0.27(+4.52%)
Feb 13, 2025 6.130 6.190 5.880 5.980 833,682 -0.23(-3.70%)
Feb 12, 2025 5.950 6.300 5.815 6.210 1,755,983 +0.30(+5.08%)
Feb 11, 2025 6.120 6.140 5.840 5.910 516,905 -0.32(-5.14%)
Feb 10, 2025 6.090 6.250 6.010 6.230 597,296 +0.32(+5.41%)
Feb 07, 2025 5.990 6.240 5.795 5.910 569,502 -0.03(-0.51%)
Feb 06, 2025 5.940 6.090 5.855 5.940 383,636 +0.04(+0.68%)
Feb 05, 2025 6.090 6.160 5.880 5.900 656,711 -0.20(-3.28%)
Feb 04, 2025 5.900 6.155 5.860 6.100 488,446 +0.15(+2.52%)
Feb 03, 2025 5.900 6.010 5.760 5.950 556,010 +0.03(+0.51%)
Jan 31, 2025 6.000 6.100 5.840 5.920 569,378 -0.10(-1.66%)
Jan 30, 2025 6.100 6.270 5.990 6.020 689,330 -0.03(-0.50%)
Jan 29, 2025 6.170 6.330 6.010 6.050 1,219,907 -0.09(-1.47%)
Jan 28, 2025 6.320 6.320 6.090 6.140 429,629 -0.21(-3.31%)
Jan 27, 2025 6.410 6.410 6.010 6.350 592,126 -0.03(-0.47%)
Jan 24, 2025 6.310 6.584 6.240 6.380 821,569 +0.12(+1.92%)
Jan 23, 2025 6.340 6.480 6.210 6.260 820,131 -0.09(-1.42%)
Jan 22, 2025 6.590 6.610 6.310 6.350 597,029 -0.23(-3.50%)
Jan 21, 2025 6.880 6.880 6.540 6.580 498,430 -0.13(-1.94%)
Jan 17, 2025 6.930 7.012 6.680 6.710 363,684 -0.18(-2.61%)
Jan 16, 2025 6.880 7.060 6.740 6.890 542,488 +0.07(+1.03%)
Jan 15, 2025 7.010 7.010 6.740 6.820 497,307 -0.01(-0.15%)
Jan 14, 2025 6.760 6.960 6.465 6.830 722,601 -0.03(-0.44%)
Jan 13, 2025 7.190 7.260 6.600 6.860 674,573 -0.41(-5.64%)
Jan 10, 2025 6.940 7.340 6.890 7.270 744,470 +0.29(+4.15%)
Jan 08, 2025 7.100 7.188 6.660 6.980 643,770 -0.21(-2.92%)
Jan 07, 2025 7.350 7.670 7.040 7.190 525,584 -0.11(-1.51%)
Jan 06, 2025 7.950 8.188 7.190 7.300 746,006 -0.69(-8.64%)
Jan 03, 2025 8.070 8.110 7.830 7.990 250,152 +0.01(+0.13%)
Jan 02, 2025 7.650 8.180 7.650 7.980 384,342 +0.43(+5.70%)
Dec 31, 2024 7.550 0 -0.08(-1.05%)
Dec 30, 2024 7.690 7.730 7.460 7.630 274,957 -0.17(-2.18%)
Dec 27, 2024 7.830 8.040 7.665 7.800 330,217 -0.14(-1.76%)
Dec 26, 2024 7.690 8.020 7.570 7.940 291,889 +0.14(+1.79%)
Dec 24, 2024 7.250 7.910 7.200 7.800 394,728 +0.62(+8.64%)
Dec 23, 2024 7.170 7.470 7.080 7.180 292,808 -0.05(-0.69%)
Dec 20, 2024 6.890 7.255 6.890 7.230 1,343,968 +0.26(+3.73%)
Dec 19, 2024 7.210 7.330 6.790 6.970 586,743 -0.10(-1.41%)
Dec 18, 2024 7.770 8.000 7.000 7.070 669,793 -0.64(-8.30%)
Dec 17, 2024 7.580 7.880 7.450 7.710 427,120 -0.03(-0.39%)
Dec 16, 2024 7.650 8.000 7.490 7.740 529,026 +0.04(+0.52%)
Dec 13, 2024 8.100 8.185 7.600 7.700 425,415 -0.51(-6.21%)
Dec 12, 2024 8.410 8.600 8.160 8.210 344,291 -0.30(-3.53%)
Dec 11, 2024 8.590 8.840 8.510 8.510 544,345 +0.01(+0.12%)
Dec 10, 2024 9.210 9.360 8.390 8.500 519,358 -0.69(-7.51%)
Dec 09, 2024 8.870 9.760 8.690 9.190 433,035 +0.32(+3.61%)
Dec 06, 2024 8.930 9.000 8.699 8.870 769,057 +0.02(+0.23%)
Dec 05, 2024 8.950 9.020 8.660 8.850 368,424 -0.05(-0.56%)
Dec 04, 2024 9.070 9.235 8.660 8.900 761,989 -0.17(-1.87%)
Dec 03, 2024 9.410 9.410 8.960 9.070 546,414 -0.21(-2.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.