NYSE American - Delayed Quote USD

Ivanhoe Electric Inc. (IE)

Compare
10.69 -0.10 (-0.93%)
At close: June 14 at 4:00 PM EDT
11.11 +0.42 (+3.93%)
After hours: June 14 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 10.62 10.90 10.53 10.69 10.69 525,000
Jun 13, 2024 10.64 10.86 10.29 10.79 10.79 639,000
Jun 12, 2024 10.93 11.08 10.57 10.60 10.60 788,000
Jun 11, 2024 10.56 10.70 10.23 10.45 10.45 872,600
Jun 10, 2024 9.29 11.03 9.25 10.81 10.81 1,707,100
Jun 7, 2024 9.54 9.67 8.95 9.10 9.10 836,000
Jun 6, 2024 9.82 10.10 9.80 9.92 9.92 481,100
Jun 5, 2024 9.77 10.13 9.75 9.85 9.85 829,500
Jun 4, 2024 10.51 10.54 9.37 9.91 9.91 1,461,500
Jun 3, 2024 11.55 11.57 10.66 10.81 10.81 672,900
May 31, 2024 11.76 11.84 10.91 11.37 11.37 452,900
May 30, 2024 11.16 11.94 11.16 11.73 11.73 690,000
May 29, 2024 11.06 11.50 11.06 11.15 11.15 429,000
May 28, 2024 11.99 12.14 11.33 11.34 11.34 669,500
May 24, 2024 11.32 11.75 11.14 11.71 11.71 258,000
May 23, 2024 11.23 11.39 11.06 11.25 11.25 382,000
May 22, 2024 11.68 11.91 11.10 11.23 11.23 555,500
May 21, 2024 12.24 12.38 11.91 12.00 12.00 570,500
May 20, 2024 11.95 12.48 11.86 12.20 12.20 999,000
May 17, 2024 12.36 12.46 11.94 11.97 11.97 891,000
May 16, 2024 12.37 12.69 12.01 12.21 12.21 825,200
May 15, 2024 12.98 12.98 12.18 12.41 12.41 540,500
May 14, 2024 12.33 12.74 12.23 12.73 12.73 650,000
May 13, 2024 12.78 12.88 11.87 12.08 12.08 746,100
May 10, 2024 12.15 12.55 12.03 12.38 12.38 715,900
May 9, 2024 11.62 12.05 11.41 12.03 12.03 372,300
May 8, 2024 11.14 11.58 10.99 11.49 11.49 536,600
May 7, 2024 11.03 11.41 10.99 11.24 11.24 247,200
May 6, 2024 10.85 11.19 10.77 11.08 11.08 277,000
May 3, 2024 10.29 10.77 10.07 10.76 10.76 544,300
May 2, 2024 10.21 10.22 9.82 10.13 10.13 409,800
May 1, 2024 10.18 10.46 9.84 10.13 10.13 461,600
Apr 30, 2024 10.81 10.84 10.00 10.10 10.10 548,800
Apr 29, 2024 10.78 11.43 10.72 11.19 11.19 760,000
Apr 26, 2024 9.70 10.69 9.70 10.68 10.68 640,600
Apr 25, 2024 9.30 9.74 9.12 9.55 9.55 365,600
Apr 24, 2024 9.67 9.67 9.19 9.40 9.40 347,900
Apr 23, 2024 9.55 9.96 9.52 9.73 9.73 490,300
Apr 22, 2024 10.56 10.61 9.43 9.70 9.70 493,300
Apr 19, 2024 10.53 10.81 10.42 10.60 10.60 648,700
Apr 18, 2024 10.38 10.80 10.31 10.52 10.52 763,400
Apr 17, 2024 10.24 10.55 10.16 10.39 10.39 542,300
Apr 16, 2024 10.44 10.44 10.02 10.25 10.25 552,700
Apr 15, 2024 10.51 10.68 10.40 10.65 10.65 512,500
Apr 12, 2024 10.75 10.95 10.29 10.46 10.46 607,700
Apr 11, 2024 10.33 10.62 9.88 10.34 10.34 574,600
Apr 10, 2024 10.35 10.39 10.02 10.23 10.23 364,700
Apr 9, 2024 10.84 10.99 10.42 10.60 10.60 541,900
Apr 8, 2024 10.69 11.08 10.66 10.79 10.79 844,100
Apr 5, 2024 10.43 10.70 9.83 10.58 10.58 580,900
Apr 4, 2024 10.56 10.83 10.30 10.50 10.50 897,400
Apr 3, 2024 9.72 10.55 9.72 10.39 10.39 552,900
Apr 2, 2024 9.80 10.07 9.66 9.79 9.79 497,500
Apr 1, 2024 9.89 9.89 9.50 9.85 9.85 257,100
Mar 28, 2024 9.20 9.91 9.20 9.80 9.80 543,400
Mar 27, 2024 8.92 9.35 8.89 9.11 9.11 334,400
Mar 26, 2024 8.93 8.95 8.80 8.84 8.84 383,700
Mar 25, 2024 8.88 9.25 8.85 8.92 8.92 286,900
Mar 22, 2024 8.83 8.90 8.77 8.79 8.79 371,800
Mar 21, 2024 8.75 9.06 8.68 8.84 8.84 435,500
Mar 20, 2024 8.75 8.91 8.58 8.71 8.71 386,700
Mar 19, 2024 8.72 8.94 8.60 8.76 8.76 329,600
Mar 18, 2024 9.27 9.27 8.85 8.86 8.86 436,000
Mar 15, 2024 8.66 9.37 8.66 9.26 9.26 947,300
Mar 14, 2024 9.03 9.05 8.65 8.77 8.77 367,200
Mar 13, 2024 8.64 9.34 8.64 9.04 9.04 428,400
Mar 12, 2024 8.84 8.85 8.64 8.74 8.74 191,600
Mar 11, 2024 8.59 9.07 8.59 8.83 8.83 258,700
Mar 8, 2024 9.44 9.56 8.67 8.75 8.75 343,400
Mar 7, 2024 8.81 9.53 8.81 9.33 9.33 736,700
Mar 6, 2024 7.92 8.83 7.89 8.66 8.66 736,400
Mar 5, 2024 7.73 7.80 7.58 7.77 7.77 416,100
Mar 4, 2024 7.71 7.90 7.41 7.79 7.79 489,700
Mar 1, 2024 7.44 7.74 7.32 7.64 7.64 717,700
Feb 29, 2024 7.59 7.72 7.29 7.40 7.40 347,500
Feb 28, 2024 7.59 7.66 7.35 7.41 7.41 471,600
Feb 27, 2024 7.79 7.99 7.68 7.69 7.69 524,600
Feb 26, 2024 7.66 7.75 7.46 7.67 7.67 313,200
Feb 23, 2024 7.43 7.73 7.43 7.67 7.67 228,900
Feb 22, 2024 7.46 7.51 7.29 7.47 7.47 320,000
Feb 21, 2024 7.44 7.60 7.41 7.46 7.46 234,100
Feb 20, 2024 7.71 7.71 7.43 7.48 7.48 692,300
Feb 16, 2024 7.78 7.86 7.59 7.78 7.78 320,700
Feb 15, 2024 7.73 7.90 7.65 7.81 7.81 670,100
Feb 14, 2024 8.00 8.10 7.59 7.65 7.65 1,125,500
Feb 13, 2024 8.24 8.33 7.83 7.90 7.90 424,800
Feb 12, 2024 8.51 8.72 8.46 8.55 8.55 257,200
Feb 9, 2024 8.17 8.58 8.13 8.56 8.56 372,700
Feb 8, 2024 8.19 8.26 8.04 8.14 8.14 241,100
Feb 7, 2024 8.32 8.35 8.11 8.19 8.19 281,800
Feb 6, 2024 8.20 8.43 8.17 8.28 8.28 278,200
Feb 5, 2024 8.41 8.44 7.97 8.18 8.18 700,700
Feb 2, 2024 8.72 8.88 8.51 8.58 8.58 353,700
Feb 1, 2024 8.49 8.90 8.43 8.89 8.89 416,200
Jan 31, 2024 8.61 8.69 8.31 8.36 8.36 740,400
Jan 30, 2024 9.10 9.18 8.60 8.65 8.65 605,800
Jan 29, 2024 9.20 9.37 8.89 9.20 9.20 820,400
Jan 26, 2024 9.22 9.65 9.18 9.18 9.18 523,800
Jan 25, 2024 9.32 9.41 8.99 9.17 9.17 634,100
Jan 24, 2024 9.23 9.39 9.00 9.23 9.23 646,600
Jan 23, 2024 9.20 9.40 8.78 9.00 9.00 859,000
Jan 22, 2024 8.38 9.09 8.37 9.04 9.04 349,800
Jan 19, 2024 8.35 8.41 8.09 8.31 8.31 391,200
Jan 18, 2024 8.31 8.45 8.16 8.28 8.28 336,400
Jan 17, 2024 8.45 8.49 8.02 8.28 8.28 672,400
Jan 16, 2024 9.19 9.23 8.65 8.66 8.66 466,300
Jan 12, 2024 9.06 9.18 8.73 8.91 8.91 472,200
Jan 11, 2024 9.26 9.31 8.79 8.86 8.86 701,200
Jan 10, 2024 9.59 9.59 9.18 9.27 9.27 497,800
Jan 9, 2024 9.70 9.87 9.47 9.52 9.52 476,700
Jan 8, 2024 9.98 10.11 9.68 9.83 9.83 468,200
Jan 5, 2024 9.90 10.15 9.90 9.98 9.98 730,500
Jan 4, 2024 9.97 10.11 9.85 10.05 10.05 431,500
Jan 3, 2024 9.88 10.26 9.64 9.93 9.93 643,700
Jan 2, 2024 10.10 10.23 9.96 9.97 9.97 458,300
Dec 29, 2023 10.40 10.60 10.05 10.08 10.08 370,000
Dec 28, 2023 10.39 10.88 10.39 10.47 10.47 297,200
Dec 27, 2023 10.36 10.54 10.20 10.52 10.52 425,400
Dec 26, 2023 10.42 10.50 10.24 10.33 10.33 392,700
Dec 22, 2023 10.40 10.73 10.23 10.47 10.47 322,100
Dec 21, 2023 10.47 10.48 10.16 10.43 10.43 396,400
Dec 20, 2023 10.54 10.68 10.25 10.28 10.28 284,900
Dec 19, 2023 10.51 10.90 10.44 10.56 10.56 437,600
Dec 18, 2023 10.93 10.93 10.29 10.47 10.47 676,500
Dec 15, 2023 11.04 11.11 10.72 10.97 10.97 1,618,600
Dec 14, 2023 10.87 11.43 10.87 11.03 11.03 370,000
Dec 13, 2023 10.03 10.74 9.96 10.68 10.68 333,900
Dec 12, 2023 10.15 10.15 9.77 10.07 10.07 252,300
Dec 11, 2023 10.53 10.53 10.01 10.17 10.17 219,600
Dec 8, 2023 10.20 10.63 10.06 10.56 10.56 307,900
Dec 7, 2023 10.70 10.81 10.22 10.26 10.26 261,200
Dec 6, 2023 10.49 10.80 10.48 10.63 10.63 243,700
Dec 5, 2023 11.18 11.18 10.48 10.49 10.49 336,800
Dec 4, 2023 11.51 11.65 11.05 11.25 11.25 207,600
Dec 1, 2023 11.20 11.70 11.10 11.52 11.52 322,900
Nov 30, 2023 11.15 11.46 10.89 11.36 11.36 640,500
Nov 29, 2023 10.46 11.12 10.44 11.05 11.05 302,800
Nov 28, 2023 10.53 10.75 10.21 10.36 10.36 415,200
Nov 27, 2023 10.31 10.51 10.27 10.37 10.37 323,300
Nov 24, 2023 10.13 10.50 10.13 10.45 10.45 102,300
Nov 22, 2023 10.21 10.28 10.09 10.21 10.21 243,200
Nov 21, 2023 10.32 10.49 10.19 10.20 10.20 409,200
Nov 20, 2023 10.41 10.65 10.15 10.39 10.39 397,800
Nov 17, 2023 10.10 10.61 10.06 10.32 10.32 818,600
Nov 16, 2023 10.50 10.50 9.95 9.99 9.99 313,000
Nov 15, 2023 10.63 10.91 10.47 10.50 10.50 337,800
Nov 14, 2023 10.21 10.64 10.14 10.54 10.54 576,700
Nov 13, 2023 9.93 10.12 9.77 9.80 9.80 266,200
Nov 10, 2023 10.07 10.07 9.66 9.92 9.92 402,800
Nov 9, 2023 10.46 10.68 10.05 10.05 10.05 357,600
Nov 8, 2023 10.36 10.74 10.10 10.41 10.41 341,100
Nov 7, 2023 10.54 10.54 10.25 10.36 10.36 157,100
Nov 6, 2023 11.08 11.08 10.62 10.62 10.62 214,700
Nov 3, 2023 10.89 11.05 10.72 10.89 10.89 349,600
Nov 2, 2023 10.62 10.98 10.51 10.73 10.73 387,400
Nov 1, 2023 10.19 10.32 9.99 10.32 10.32 342,000
Oct 31, 2023 9.96 10.28 9.85 10.24 10.24 412,900
Oct 30, 2023 10.75 10.82 9.94 9.95 9.95 364,500
Oct 27, 2023 10.65 10.67 10.40 10.61 10.61 245,500
Oct 26, 2023 10.20 10.59 10.12 10.57 10.57 425,400
Oct 25, 2023 11.00 11.20 10.26 10.29 10.29 294,000
Oct 24, 2023 11.08 11.23 10.75 11.16 11.16 276,500
Oct 23, 2023 10.95 11.15 10.56 10.87 10.87 502,400
Oct 20, 2023 10.95 10.98 10.53 10.83 10.83 440,400
Oct 19, 2023 10.96 11.21 10.62 10.91 10.91 344,700
Oct 18, 2023 11.50 11.50 10.97 10.99 10.99 216,100
Oct 17, 2023 10.81 11.64 10.70 11.62 11.62 248,700
Oct 16, 2023 10.19 10.89 10.09 10.62 10.62 289,800
Oct 13, 2023 10.36 10.49 9.95 10.05 10.05 370,700
Oct 12, 2023 10.49 10.85 10.22 10.31 10.31 284,400
Oct 11, 2023 11.07 11.22 10.02 10.65 10.65 780,800
Oct 10, 2023 10.81 11.17 10.75 11.01 11.01 396,500
Oct 9, 2023 10.94 11.01 10.66 10.81 10.81 364,200
Oct 6, 2023 10.72 11.10 10.56 10.87 10.87 274,500
Oct 5, 2023 10.66 10.84 10.53 10.70 10.70 278,600
Oct 4, 2023 10.80 11.01 10.62 10.70 10.70 387,500
Oct 3, 2023 11.34 11.38 10.73 10.79 10.79 593,800
Oct 2, 2023 11.85 11.85 11.31 11.50 11.50 462,500
Sep 29, 2023 11.97 12.22 11.72 11.90 11.90 420,000
Sep 28, 2023 12.02 12.09 11.63 11.83 11.83 650,600
Sep 27, 2023 13.28 13.31 11.94 12.02 12.02 838,100
Sep 26, 2023 13.48 13.53 13.16 13.28 13.28 615,000
Sep 25, 2023 13.83 13.91 13.49 13.54 13.54 241,900
Sep 22, 2023 13.89 13.89 13.57 13.82 13.82 282,400
Sep 21, 2023 13.63 13.63 13.42 13.52 13.52 277,900
Sep 20, 2023 13.49 13.95 13.48 13.68 13.68 388,900
Sep 19, 2023 13.51 13.90 13.39 13.41 13.41 595,700
Sep 18, 2023 13.41 13.87 13.23 13.48 13.48 1,625,800
Sep 15, 2023 13.49 13.56 13.13 13.39 13.39 1,145,000
Sep 14, 2023 13.50 13.91 13.47 13.50 13.50 4,218,600
Sep 13, 2023 15.59 15.74 15.32 15.39 15.39 145,600
Sep 12, 2023 15.28 15.97 15.26 15.58 15.58 167,100
Sep 11, 2023 16.10 16.38 15.52 15.57 15.57 195,300
Sep 8, 2023 15.57 16.16 15.28 15.91 15.91 302,100
Sep 7, 2023 16.19 16.19 15.19 15.41 15.41 415,500
Sep 6, 2023 16.18 16.28 15.63 16.04 16.04 359,700
Sep 5, 2023 16.09 16.21 15.83 16.19 16.19 1,140,200
Sep 1, 2023 15.77 16.37 15.66 16.10 16.10 354,500
Aug 31, 2023 16.08 16.15 15.12 15.63 15.63 1,138,800
Aug 30, 2023 16.12 16.54 15.99 16.05 16.05 563,600
Aug 29, 2023 14.97 16.19 14.91 16.10 16.10 288,300
Aug 28, 2023 14.37 15.00 14.34 14.93 14.93 231,900
Aug 25, 2023 14.48 14.49 14.06 14.33 14.33 172,900
Aug 24, 2023 14.35 14.51 14.06 14.28 14.28 190,900
Aug 23, 2023 14.30 14.64 14.25 14.35 14.35 169,600
Aug 22, 2023 14.41 14.51 14.04 14.23 14.23 197,600
Aug 21, 2023 14.89 14.89 14.24 14.31 14.31 270,100
Aug 18, 2023 14.30 14.90 14.19 14.55 14.55 188,700
Aug 17, 2023 15.28 15.36 14.58 14.58 14.58 252,400
Aug 16, 2023 15.36 15.54 15.22 15.30 15.30 200,100
Aug 15, 2023 16.00 16.02 14.95 15.52 15.52 264,800
Aug 14, 2023 16.25 16.25 15.80 16.11 16.11 189,900
Aug 11, 2023 16.25 16.48 15.54 16.25 16.25 193,200
Aug 10, 2023 16.07 16.60 16.05 16.32 16.32 545,100
Aug 9, 2023 15.51 16.15 15.50 16.03 16.03 249,600
Aug 8, 2023 15.82 16.00 15.42 15.65 15.65 180,800
Aug 7, 2023 16.25 16.75 15.90 16.08 16.08 354,400
Aug 4, 2023 16.25 16.68 16.08 16.25 16.25 487,300
Aug 3, 2023 15.87 16.25 15.76 16.16 16.16 230,200
Aug 2, 2023 16.13 16.17 15.40 15.83 15.83 234,000
Aug 1, 2023 16.26 16.35 16.00 16.22 16.22 154,700
Jul 31, 2023 16.26 16.41 16.00 16.26 16.26 456,300
Jul 28, 2023 16.13 16.25 15.91 16.21 16.21 203,900
Jul 27, 2023 16.21 16.25 15.81 15.95 15.95 213,000
Jul 26, 2023 16.19 16.26 15.68 16.12 16.12 171,500
Jul 25, 2023 15.61 16.46 15.56 16.23 16.23 429,800
Jul 24, 2023 15.64 15.75 15.20 15.54 15.54 174,300
Jul 21, 2023 15.79 15.79 15.38 15.58 15.58 181,100
Jul 20, 2023 15.77 15.94 15.52 15.61 15.61 265,300
Jul 19, 2023 15.88 15.93 15.31 15.57 15.57 116,600
Jul 18, 2023 16.50 16.50 15.68 15.90 15.90 175,400
Jul 17, 2023 16.00 16.69 15.94 16.41 16.41 461,100
Jul 14, 2023 15.75 16.42 15.57 16.00 16.00 825,800
Jul 13, 2023 14.83 15.77 14.83 15.72 15.72 694,000
Jul 12, 2023 14.90 14.97 14.62 14.79 14.79 191,800
Jul 11, 2023 14.88 14.93 14.32 14.51 14.51 234,500
Jul 10, 2023 14.55 15.25 14.55 14.99 14.99 245,400
Jul 7, 2023 13.78 15.02 13.78 14.73 14.73 243,100
Jul 6, 2023 13.56 13.95 13.28 13.93 13.93 187,400
Jul 5, 2023 13.96 14.07 13.16 13.64 13.64 282,400
Jul 3, 2023 13.25 13.70 13.19 13.38 13.38 106,100
Jun 30, 2023 14.00 14.05 12.91 13.04 13.04 335,600
Jun 29, 2023 13.70 14.05 13.70 13.99 13.99 133,400
Jun 28, 2023 13.61 13.84 13.26 13.81 13.81 157,800
Jun 27, 2023 13.67 14.08 13.19 13.59 13.59 432,900
Jun 26, 2023 13.38 13.74 13.38 13.54 13.54 258,200
Jun 23, 2023 13.50 13.89 13.50 13.51 13.51 2,383,900
Jun 22, 2023 14.40 14.40 13.69 13.84 13.84 279,400
Jun 21, 2023 14.93 15.04 14.34 14.37 14.37 915,000
Jun 20, 2023 14.79 15.24 14.46 14.91 14.91 378,900
Jun 16, 2023 14.54 15.02 14.06 14.82 14.82 548,400
Jun 15, 2023 14.25 14.66 14.03 14.54 14.54 200,800

Related Tickers

ERO Ero Copper Corp.
20.31
-1.55%
 
TGB Taseko Mines Limited
2.3200
+2.65%
 
HBM Hudbay Minerals Inc.
8.71
-1.14%
 
LUN.TO Lundin Mining Corporation
14.70
-0.88%
 
MTAL Metals Acquisition Limited
14.03
-1.61%
 
CSCCF Capstone Copper Corp.
6.48
-1.82%
 
LUNMF Lundin Mining Corporation
10.62
-1.58%
 
FQVLF First Quantum Minerals Ltd.
11.99
+1.27%
 
HCH.V Hot Chili Limited
0.8500
-2.30%
 
ASCU.TO Arizona Sonoran Copper Company Inc.
1.3200
-1.49%