Canada markets open in 2 hours 50 minutes

Ivanhoe Electric Inc. (IE)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
12.08-0.30 (-2.42%)
At close: 04:00PM EDT
12.44 +0.36 (+2.98%)
After hours: 07:32PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202412.7812.8811.8712.0812.08746,100
May 10, 202412.1512.5512.0312.3812.38715,900
May 09, 202411.6212.0511.4112.0312.03372,300
May 08, 202411.1411.5810.9911.4911.49536,600
May 07, 202411.0311.4110.9911.2411.24247,200
May 06, 202410.8511.1910.7711.0811.08277,000
May 03, 202410.2910.7710.0710.7610.76544,300
May 02, 202410.2110.229.8210.1310.13409,800
May 01, 202410.1810.469.8410.1310.13461,600
Apr 30, 202410.8110.8410.0010.1010.10548,800
Apr 29, 202410.7811.4310.7211.1911.19760,000
Apr 26, 20249.7010.699.7010.6810.68640,600
Apr 25, 20249.309.749.129.559.55365,600
Apr 24, 20249.679.679.199.409.40347,900
Apr 23, 20249.559.969.529.739.73490,300
Apr 22, 202410.5610.619.439.709.70493,300
Apr 19, 202410.5310.8110.4210.6010.60648,700
Apr 18, 202410.3810.8010.3110.5210.52763,400
Apr 17, 202410.2410.5510.1610.3910.39542,300
Apr 16, 202410.4410.4410.0210.2510.25552,700
Apr 15, 202410.5110.6810.4010.6510.65512,500
Apr 12, 202410.7510.9510.2910.4610.46607,700
Apr 11, 202410.3310.629.8810.3410.34574,600
Apr 10, 202410.3510.3910.0210.2310.23364,700
Apr 09, 202410.8410.9910.4210.6010.60541,900
Apr 08, 202410.6911.0810.6610.7910.79844,100
Apr 05, 202410.4310.709.8310.5810.58580,900
Apr 04, 202410.5610.8310.3010.5010.50897,400
Apr 03, 20249.7210.559.7210.3910.39552,900
Apr 02, 20249.8010.079.669.799.79497,500
Apr 01, 20249.899.899.509.859.85257,100
Mar 28, 20249.209.919.209.809.80543,400
Mar 27, 20248.929.358.899.119.11334,400
Mar 26, 20248.938.958.808.848.84383,700
Mar 25, 20248.889.258.858.928.92286,900
Mar 22, 20248.838.908.778.798.79371,800
Mar 21, 20248.759.068.688.848.84435,500
Mar 20, 20248.758.918.588.718.71386,700
Mar 19, 20248.728.948.608.768.76329,600
Mar 18, 20249.279.278.858.868.86436,000
Mar 15, 20248.669.378.669.269.26947,300
Mar 14, 20249.039.058.658.778.77367,200
Mar 13, 20248.649.348.649.049.04428,400
Mar 12, 20248.848.858.648.748.74191,600
Mar 11, 20248.599.078.598.838.83258,700
Mar 08, 20249.449.568.678.758.75343,400
Mar 07, 20248.819.538.819.339.33736,700
Mar 06, 20247.928.837.898.668.66736,400
Mar 05, 20247.737.807.587.777.77416,100
Mar 04, 20247.717.907.417.797.79489,700
Mar 01, 20247.447.747.327.647.64717,700
Feb 29, 20247.597.727.297.407.40347,500
Feb 28, 20247.597.667.357.417.41471,600
Feb 27, 20247.797.997.687.697.69524,600
Feb 26, 20247.667.757.467.677.67313,200
Feb 23, 20247.437.737.437.677.67228,900
Feb 22, 20247.467.517.297.477.47320,000
Feb 21, 20247.447.607.417.467.46234,100
Feb 20, 20247.717.717.437.487.48692,300
Feb 16, 20247.787.867.597.787.78320,700
Feb 15, 20247.737.907.657.817.81670,100
Feb 14, 20248.008.107.597.657.651,125,500
Feb 13, 20248.248.337.837.907.90424,800
Feb 12, 20248.518.728.468.558.55257,200
Feb 09, 20248.178.588.138.568.56372,700
Feb 08, 20248.198.268.048.148.14241,100
Feb 07, 20248.328.358.118.198.19281,800
Feb 06, 20248.208.438.178.288.28278,200
Feb 05, 20248.418.447.978.188.18700,700
Feb 02, 20248.728.888.518.588.58353,700
Feb 01, 20248.498.908.438.898.89416,200
Jan 31, 20248.618.698.318.368.36740,400
Jan 30, 20249.109.188.608.658.65605,800
Jan 29, 20249.209.378.899.209.20820,400
Jan 26, 20249.229.659.189.189.18523,800
Jan 25, 20249.329.418.999.179.17634,100
Jan 24, 20249.239.399.009.239.23646,600
Jan 23, 20249.209.408.789.009.00859,000
Jan 22, 20248.389.098.379.049.04349,800
Jan 19, 20248.358.418.098.318.31391,200
Jan 18, 20248.318.458.168.288.28336,400
Jan 17, 20248.458.498.028.288.28672,400
Jan 16, 20249.199.238.658.668.66466,300
Jan 12, 20249.069.188.738.918.91472,200
Jan 11, 20249.269.318.798.868.86701,200
Jan 10, 20249.599.599.189.279.27497,800
Jan 09, 20249.709.879.479.529.52476,700
Jan 08, 20249.9810.119.689.839.83468,200
Jan 05, 20249.9010.159.909.989.98730,500
Jan 04, 20249.9710.119.8510.0510.05431,500
Jan 03, 20249.8810.269.649.939.93643,700
Jan 02, 202410.1010.239.969.979.97458,300
Dec 29, 202310.4010.6010.0510.0810.08370,000
Dec 28, 202310.3910.8810.3910.4710.47297,200
Dec 27, 202310.3610.5410.2010.5210.52425,400
Dec 26, 202310.4210.5010.2410.3310.33392,700
Dec 22, 202310.4010.7310.2310.4710.47322,100
Dec 21, 202310.4710.4810.1610.4310.43396,400
Dec 20, 202310.5410.6810.2510.2810.28284,900
Dec 19, 202310.5110.9010.4410.5610.56437,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...