Get the Stockscreener App
9.23
5.61%
0.49
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 November 27, 2024, is $9.23.
- 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 46.28% to $9.23 now.
- The 52-week high stock price for IE is $12.98, representing a 40.63% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for IE is $6.31, indicating a -31.64% 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $9.23 | $8.71 | $0.52 | 361,846.0 | +5.61% |
| Nov 26, 2024 | $9.45 | $8.64 | $0.81 | 400,836.0 | -7.81% |
| Nov 25, 2024 | $9.69 | $9.21 | $0.475 | 697,203.0 | -1.15% |
| Nov 22, 2024 | $9.72 | $9.35 | $0.37 | 314,348.0 | +1.16% |
| Nov 21, 2024 | $9.50 | $9.08 | $0.42 | 340,896.0 | +4.41% |
| Nov 20, 2024 | $9.60 | $8.97 | $0.63 | 342,204.0 | -3.61% |
| Nov 19, 2024 | $9.49 | $9.13 | $0.365 | 704,787.0 | +3.18% |
| Nov 18, 2024 | $9.56 | $9.05 | $0.51 | 516,033.0 | -3.49% |
| Nov 15, 2024 | $10.34 | $9.44 | $0.90 | 2,369,532.0 | -5.96% |
| Nov 14, 2024 | $10.20 | $9.62 | $0.58 | 628,784.0 | +0.50% |
| Nov 13, 2024 | $10.74 | $9.93 | $0.81 | 570,416.0 | -4.67% |
| Nov 12, 2024 | $10.88 | $10.31 | $0.57 | 497,178.0 | -2.87% |
| Nov 11, 2024 | $10.88 | $10.27 | $0.6096 | 475,191.0 | -1.28% |
| Nov 08, 2024 | $11.19 | $10.83 | $0.36 | 524,363.0 | -2.23% |
| Nov 07, 2024 | $11.37 | $11.03 | $0.34 | 708,895.0 | +2.75% |
| Nov 06, 2024 | $11.62 | $10.41 | $1.21 | 1,180,043.0 | +0.46% |
| Nov 05, 2024 | $10.85 | $10.37 | $0.48 | 660,184.0 | +1.97% |
| Nov 04, 2024 | $10.65 | $10.20 | $0.45 | 410,854.0 | +2.70% |
| Nov 01, 2024 | $10.64 | $10.19 | $0.45 | 587,993.0 | +2.07% |
| Oct 31, 2024 | $10.70 | $10.12 | $0.58 | 456,313.0 | -4.87% |
| Oct 30, 2024 | $11.09 | $10.55 | $0.54 | 391,781.0 | -4.13% |
| Oct 29, 2024 | $11.23 | $10.79 | $0.44 | 525,809.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $11.62 | $8.64 | $2.98 | 12,653,432.0 | -9.06% |
| Oct, 2024 | $11.34 | $8.31 | $3.03 | 9,787,328.0 | +19.98% |
| Sep, 2024 | $9.01 | $6.31 | $2.70 | 22,295,506.0 | +19.83% |
| 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% |
2.92%
Cap:
|
Volume (24h):