Get the Stockscreener App
7.22
5.00%
-0.38
After Hours:
7.20
-0.02
-0.28%
Ivanhoe Electric Inc Stock (IE) Price History
The historical daily chart and data for Ivanhoe Electric Inc stock (IE), show that the latest closing stock price as of September 20, 2024, is $7.22.
- Ivanhoe Electric Inc all-time high stock price is $16.75, occurred on August 07, 2023.
- The lowest Ivanhoe Electric Inc stock price recorded was $6.31 on September 06, 2024. Since then, Ivanhoe Electric Inc's stock price has risen over 14.42% to $7.22 now.
- The 52-week high stock price for IE is $13.91, representing a 92.66% increase from the current share price, occurred on September 25, 2023.
- The 52-week low stock price for IE is $6.31, indicating a -12.60% decrease from the current share price, occurred on September 06, 2024.
- The closing price of Ivanhoe Electric Inc (IE) stock in the beginning of 2023 was $8.94. The stock closed the year at $12.15, a gain of over 35.91% for the year.
The table below shows more information about IE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 20, 2024 | $7.60 | $7.15 | $0.45 | 3,520,426.0 | -5.00% |
| Sep 19, 2024 | $7.72 | $7.37 | $0.35 | 1,432,401.0 | +2.84% |
| Sep 18, 2024 | $7.82 | $7.21 | $0.605 | 1,580,788.0 | +0.41% |
| Sep 17, 2024 | $7.52 | $7.18 | $0.34 | 923,952.0 | +0.82% |
| Sep 16, 2024 | $8.04 | $7.13 | $0.91 | 1,626,372.0 | -5.81% |
| Sep 13, 2024 | $7.88 | $7.49 | $0.385 | 578,609.0 | +1.84% |
| Sep 12, 2024 | $7.65 | $6.96 | $0.69 | 685,561.0 | +9.81% |
| Sep 11, 2024 | $7.09 | $6.76 | $0.33 | 636,626.0 | +1.61% |
| Sep 10, 2024 | $6.97 | $6.52 | $0.455 | 1,017,177.0 | +2.40% |
| Sep 09, 2024 | $7.44 | $6.62 | $0.82 | 1,661,552.0 | -0.60% |
| Sep 06, 2024 | $6.75 | $6.31 | $0.44 | 888,272.0 | +3.72% |
| Sep 05, 2024 | $6.62 | $6.37 | $0.25 | 487,788.0 | +0.16% |
| Sep 04, 2024 | $6.79 | $6.44 | $0.35 | 798,611.0 | -1.83% |
| Sep 03, 2024 | $7.05 | $6.43 | $0.615 | 1,262,008.0 | -6.94% |
| Aug 30, 2024 | $7.15 | $6.95 | $0.20 | 465,996.0 | +0.86% |
| Aug 29, 2024 | $7.17 | $6.99 | $0.18 | 514,301.0 | -0.28% |
| Aug 28, 2024 | $7.07 | $6.93 | $0.1399 | 383,304.0 | -2.77% |
| Aug 27, 2024 | $7.28 | $7.06 | $0.22 | 414,763.0 | +0.98% |
| Aug 26, 2024 | $7.31 | $7.05 | $0.26 | 391,631.0 | +0.99% |
| Aug 23, 2024 | $7.32 | $6.94 | $0.38 | 555,864.0 | +1.43% |
| Aug 22, 2024 | $7.30 | $6.93 | $0.37 | 875,514.0 | -3.72% |
Ivanhoe Electric Inc Stock (IE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ivanhoe Electric Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ivanhoe Electric Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ivanhoe Electric Inc Stock (IE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $8.04 | $6.31 | $1.73 | 20,620,569.0 | +2.27% |
| Aug, 2024 | $9.75 | $6.79 | $2.96 | 19,265,196.0 | -28.83% |
| Jul, 2024 | $12.13 | $9.19 | $2.95 | 10,843,632.0 | +5.76% |
| Jun, 2024 | $11.57 | $8.95 | $2.62 | 22,271,440.0 | -17.50% |
| May, 2024 | $12.98 | $9.82 | $3.16 | 12,106,646.0 | +12.57% |
| Apr, 2024 | $11.43 | $9.12 | $2.31 | 12,172,201.0 | +3.06% |
| Mar, 2024 | $9.91 | $7.32 | $2.59 | 9,139,725.0 | +32.43% |
| Feb, 2024 | $8.90 | $7.29 | $1.61 | 8,570,546.0 | -11.48% |
| Jan, 2024 | $10.26 | $8.02 | $2.24 | 11,912,934.0 | -17.06% |
Ivanhoe Electric Inc Stock (IE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.70 | $9.77 | $1.93 | 8,065,342.0 | -11.27% |
| Nov, 2023 | $11.46 | $9.66 | $1.80 | 7,631,542.0 | +10.94% |
| Oct, 2023 | $11.85 | $9.85 | $2.00 | 8,248,874.0 | -13.95% |
| Sep, 2023 | $16.38 | $11.63 | $4.75 | 14,416,958.0 | -23.86% |
| Aug, 2023 | $16.75 | $14.04 | $2.71 | 6,903,652.0 | -3.87% |
| Jul, 2023 | $16.69 | $13.16 | $3.53 | 5,826,804.0 | +24.69% |
| Jun, 2023 | $15.24 | $12.14 | $3.10 | 10,369,033.0 | +4.40% |
| May, 2023 | $15.02 | $10.88 | $4.14 | 11,768,483.0 | +4.87% |
| Apr, 2023 | $13.21 | $10.67 | $2.54 | 6,480,492.0 | -1.98% |
| Mar, 2023 | $16.55 | $10.57 | $5.98 | 13,794,310.0 | -19.16% |
| Feb, 2023 | $15.98 | $12.38 | $3.60 | 6,841,597.0 | +13.43% |
| Jan, 2023 | $15.06 | $11.64 | $3.42 | 4,045,660.0 | +9.05% |
Ivanhoe Electric Inc Stock (IE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.53 | $10.10 | $5.43 | 5,447,782.0 | +15.38% |
| Nov, 2022 | $12.65 | $9.50 | $3.15 | 3,281,906.0 | +0.67% |
| Oct, 2022 | $10.70 | $7.61 | $3.09 | 1,779,337.0 | +26.79% |
| Sep, 2022 | $11.53 | $7.78 | $3.75 | 5,741,905.0 | -14.33% |
| Aug, 2022 | $10.40 | $8.46 | $1.94 | 1,216,319.0 | +0.00% |
4.57%
2.05%
Cap:
|
Volume (24h):