Stockscreener 앱 받기
14.79
2.99%
0.43
시간 외 거래:
14.50
-0.29
-1.96%
Ivanhoe Electric Inc 주식 (IE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $15.17 | $14.08 | $1.09 | 4,703,022.0 | +2.99% |
| 2025-10-30 | $14.54 | $13.59 | $0.95 | 1,687,202.0 | +2.50% |
| 2025-10-29 | $14.89 | $13.88 | $1.01 | 2,036,765.0 | -3.65% |
| 2025-10-28 | $15.24 | $14.46 | $0.785 | 1,854,933.0 | -4.66% |
| 2025-10-27 | $15.73 | $14.56 | $1.17 | 1,892,275.0 | -3.97% |
| 2025-10-24 | $16.28 | $15.78 | $0.50 | 1,349,053.0 | +0.13% |
| 2025-10-23 | $15.99 | $15.13 | $0.86 | 2,957,931.0 | +3.73% |
| 2025-10-22 | $15.76 | $14.55 | $1.21 | 5,616,203.0 | -2.98% |
| 2025-10-21 | $16.45 | $15.48 | $0.97 | 1,137,080.0 | -5.91% |
| 2025-10-20 | $16.85 | $15.47 | $1.38 | 2,043,085.0 | +10.27% |
| 2025-10-17 | $15.95 | $14.78 | $1.16 | 3,334,818.0 | -5.65% |
| 2025-10-16 | $17.20 | $15.88 | $1.32 | 2,867,091.0 | -5.24% |
| 2025-10-15 | $17.90 | $16.45 | $1.45 | 3,835,890.0 | +2.10% |
| 2025-10-14 | $16.86 | $15.20 | $1.66 | 2,738,095.0 | +4.20% |
| 2025-10-13 | $16.05 | $14.91 | $1.14 | 2,783,878.0 | +10.83% |
| 2025-10-10 | $15.15 | $14.21 | $0.94 | 2,998,247.0 | -3.55% |
| 2025-10-09 | $16.22 | $14.27 | $1.95 | 4,837,768.0 | +3.39% |
| 2025-10-08 | $14.57 | $12.94 | $1.63 | 6,646,602.0 | +12.63% |
| 2025-10-07 | $13.46 | $12.28 | $1.18 | 2,801,592.0 | +5.25% |
| 2025-10-06 | $12.90 | $12.13 | $0.7699 | 1,479,266.0 | -2.01% |
Ivanhoe Electric Inc 주식 (IE) 연도별 가격 이력
이 심층 분석에서는 Ivanhoe Electric Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ivanhoe Electric Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ivanhoe Electric Inc 주식 (IE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $17.90 | $12.10 | $5.80 | 68,385,024.0 | +17.85% |
| 2025-09 | $12.58 | $8.50 | $4.08 | 33,683,026.0 | +40.70% |
| 2025-08 | $10.37 | $8.73 | $1.64 | 18,862,915.0 | -6.69% |
| 2025-07 | $13.25 | $8.77 | $4.48 | 37,422,427.0 | +5.40% |
| 2025-06 | $10.00 | $7.39 | $2.61 | 17,513,792.0 | +23.40% |
| 2025-05 | $7.46 | $5.97 | $1.49 | 15,084,228.0 | +16.67% |
| 2025-04 | $6.80 | $4.50 | $2.30 | 21,488,496.0 | +8.43% |
| 2025-03 | $7.49 | $5.34 | $2.15 | 17,380,356.0 | -6.44% |
| 2025-02 | $6.75 | $5.56 | $1.19 | 14,559,560.0 | +4.90% |
| 2025-01 | $8.19 | $5.84 | $2.35 | 12,107,854.0 | -21.59% |
Ivanhoe Electric Inc 주식 (IE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.76 | $6.79 | $2.97 | 10,156,855.0 | -19.77% |
| 2024-11 | $11.62 | $8.64 | $2.98 | 12,560,185.0 | -6.31% |
| 2024-10 | $11.34 | $8.31 | $3.03 | 9,787,328.0 | +19.98% |
| 2024-09 | $9.01 | $6.31 | $2.70 | 22,295,506.0 | +19.83% |
| 2024-08 | $9.75 | $6.79 | $2.96 | 19,265,196.0 | -28.83% |
| 2024-07 | $12.13 | $9.19 | $2.95 | 10,843,632.0 | +5.76% |
| 2024-06 | $11.57 | $8.95 | $2.62 | 22,271,440.0 | -17.50% |
| 2024-05 | $12.98 | $9.82 | $3.16 | 12,106,646.0 | +12.57% |
| 2024-04 | $11.43 | $9.12 | $2.31 | 12,172,201.0 | +3.06% |
| 2024-03 | $9.91 | $7.32 | $2.59 | 9,139,725.0 | +32.43% |
| 2024-02 | $8.90 | $7.29 | $1.61 | 8,570,546.0 | -11.48% |
| 2024-01 | $10.26 | $8.02 | $2.24 | 11,912,934.0 | -17.06% |
Ivanhoe Electric Inc 주식 (IE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.70 | $9.77 | $1.93 | 8,065,342.0 | -11.27% |
| 2023-11 | $11.46 | $9.66 | $1.80 | 7,631,542.0 | +10.94% |
| 2023-10 | $11.85 | $9.85 | $2.00 | 8,248,874.0 | -13.95% |
| 2023-09 | $16.38 | $11.63 | $4.75 | 14,416,958.0 | -23.86% |
| 2023-08 | $16.75 | $14.04 | $2.71 | 6,903,652.0 | -3.87% |
| 2023-07 | $16.69 | $13.16 | $3.53 | 5,826,804.0 | +24.69% |
| 2023-06 | $15.24 | $12.14 | $3.10 | 10,369,033.0 | +4.40% |
| 2023-05 | $15.02 | $10.88 | $4.14 | 11,768,483.0 | +4.87% |
| 2023-04 | $13.21 | $10.67 | $2.54 | 6,480,492.0 | -1.98% |
| 2023-03 | $16.55 | $10.57 | $5.98 | 13,794,310.0 | -19.16% |
| 2023-02 | $15.98 | $12.38 | $3.60 | 6,841,597.0 | +13.43% |
| 2023-01 | $15.06 | $11.64 | $3.42 | 4,045,660.0 | +9.05% |
0.65%
1.57%
자본화:
|
볼륨(24시간):