Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Ivanhoe Electric Inc. (IE.TO)

Compare
6.92
-0.99
(-12.52%)
At close: April 10 at 3:51:02 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20257.887.886.926.926.923,200
Apr 9, 20256.957.916.767.917.9116,600
Apr 8, 20257.497.496.686.796.799,000
Apr 7, 20256.687.506.687.377.378,700
Apr 4, 20257.457.456.456.696.6912,800
Apr 3, 20257.857.857.257.407.4011,200
Apr 2, 20258.268.298.028.218.216,100
Apr 1, 20258.138.317.858.108.107,000
Mar 31, 20258.638.788.388.388.3813,200
Mar 28, 20259.629.668.929.079.0710,300
Mar 27, 20259.8710.029.479.669.665,200
Mar 26, 20259.889.959.639.959.955,400
Mar 25, 20259.7410.009.699.709.705,600
Mar 24, 202510.3310.609.549.669.6614,500
Mar 21, 20259.0910.099.0910.0510.0515,400
Mar 20, 20259.159.269.049.099.093,200
Mar 19, 20258.909.098.768.998.994,300
Mar 18, 20258.998.998.778.858.852,500
Mar 17, 20258.679.258.539.129.124,200
Mar 14, 20258.508.738.508.678.674,900
Mar 13, 20258.508.608.318.318.319,000
Mar 12, 20258.278.428.208.348.342,400
Mar 11, 20258.248.418.068.248.249,300
Mar 10, 20258.208.207.768.058.0510,700
Mar 7, 20258.308.428.008.308.309,700
Mar 6, 20258.598.748.358.408.4013,600
Mar 5, 20258.058.578.058.578.5711,700
Mar 4, 20258.048.057.807.837.8316,500
Mar 3, 20258.678.678.098.198.199,700
Feb 28, 20258.359.038.328.958.955,500
Feb 27, 20258.648.648.088.428.425,800
Feb 26, 20258.788.848.548.798.794,900
Feb 25, 20258.878.878.208.398.399,800
Feb 24, 20259.009.198.809.159.155,000
Feb 21, 20259.449.508.789.029.0211,200
Feb 20, 20259.149.348.899.239.239,700
Feb 19, 20258.529.168.509.159.159,600
Feb 18, 20259.009.138.608.798.799,400
Feb 14, 20258.628.908.488.878.879,700
Feb 13, 20258.708.728.408.468.4612,700
Feb 12, 20258.488.998.378.788.7813,600
Feb 11, 20258.668.798.398.488.484,500
Feb 10, 20258.708.928.658.928.9227,200
Feb 7, 20258.698.898.328.478.4715,600
Feb 6, 20258.708.708.408.528.527,600
Feb 5, 20258.798.798.448.478.477,600
Feb 4, 20258.508.778.508.718.713,700
Feb 3, 20258.698.728.508.668.6613,100
Jan 31, 20258.668.778.508.628.6216,500
Jan 30, 20258.908.938.708.778.7711,400
Jan 29, 20258.899.168.708.768.764,300
Jan 28, 20259.049.048.798.918.914,100
Jan 27, 20259.029.158.739.149.145,900
Jan 24, 20259.069.288.999.189.183,600
Jan 23, 20259.109.308.969.029.0213,000
Jan 22, 20259.449.459.119.119.1112,200
Jan 21, 20259.809.809.409.439.438,900
Jan 20, 202510.0410.069.989.989.989,700
Jan 17, 20259.8510.069.739.809.8015,100
Jan 16, 202510.0010.119.759.939.9310,000
Jan 15, 20259.809.839.659.719.714,600
Jan 14, 20259.809.859.309.749.7422,400
Jan 13, 202510.2310.239.519.819.813,900
Jan 10, 202510.0610.579.9110.5710.571,200
Jan 9, 202510.2010.3110.1010.1010.102,100
Jan 8, 202510.1210.129.6010.0210.028,500
Jan 7, 202510.8510.8510.1210.3110.312,800
Jan 6, 202511.6811.6810.3910.4310.432,800
Jan 3, 202511.4411.4411.4411.4411.44-
Jan 2, 202511.4411.4411.3811.4411.44500
Dec 31, 202411.1011.1010.8910.9510.95900
Dec 30, 202410.9011.0010.9011.0011.00500
Dec 27, 202411.2011.3311.1011.3311.33500
Dec 24, 202410.6010.6010.6010.6010.60400
Dec 23, 202410.4510.5810.3510.3610.361,200
Dec 20, 202410.0010.419.9310.4110.413,800
Dec 19, 202410.2210.229.789.949.944,700
Dec 18, 202411.2411.2410.2110.2310.232,900
Dec 17, 202410.8111.0910.6311.0511.053,400
Dec 16, 202410.7611.2910.7511.0811.087,300
Dec 13, 202411.5711.5710.9511.0111.012,300
Dec 12, 202411.7811.8911.6611.7311.731,500
Dec 11, 202412.2412.4212.1112.1112.112,400
Dec 10, 202412.8512.8511.9411.9411.94300
Dec 9, 202412.5513.5012.5513.0413.045,600
Dec 6, 202412.4612.6712.4312.6312.633,600
Dec 5, 202412.3912.5912.2312.4412.441,600
Dec 4, 202412.8212.9212.2212.3512.356,500
Dec 3, 202412.7712.7712.7712.7712.77500
Dec 2, 202413.3013.3013.0013.0013.001,500
Nov 29, 202413.1913.5013.1913.3013.306,200
Nov 28, 202412.8212.8212.8212.8212.82-
Nov 27, 202412.3712.8212.2812.8212.8211,900
Nov 26, 202412.6712.6712.1712.2812.282,000
Nov 25, 202412.9813.3312.9813.3313.331,600
Nov 22, 202413.3513.5013.2413.5013.505,500
Nov 21, 202412.7413.1612.7413.1613.16900
Nov 20, 202412.9912.9912.6612.7212.721,400
Nov 19, 202412.8113.1012.8112.9112.911,500
Nov 18, 202413.3613.3613.0513.0513.051,000
Nov 15, 202414.0814.0813.3813.3813.381,200
Nov 14, 202413.9014.2513.5114.1714.172,600
Nov 13, 202414.7514.7514.0514.0514.05800
Nov 12, 202414.6114.7114.4814.7114.713,200
Nov 11, 202414.5915.1114.4015.0315.034,400
Nov 8, 202415.3315.4115.1815.2815.283,100
Nov 7, 202415.4615.7015.4115.4115.413,200
Nov 6, 202415.0015.9514.8515.1815.1811,100
Nov 5, 202414.6015.0314.4615.0315.032,800
Nov 4, 202414.3314.8414.3314.7614.7638,400
Nov 1, 202414.0214.7314.0214.4414.4435,900
Oct 31, 202414.7214.7214.0714.1514.1525,600
Oct 30, 202415.3015.3014.6914.7314.7317,100
Oct 29, 202415.4415.4914.9915.4615.4611,000
Oct 28, 202415.5015.6815.3515.5215.5215,400
Oct 25, 202414.9515.4214.9515.1615.169,900
Oct 24, 202414.5814.8714.2614.6014.608,700
Oct 23, 202414.6414.8314.3214.8314.8319,000
Oct 22, 202414.2914.6414.2714.6014.6011,400
Oct 21, 202414.2714.2713.8113.9813.987,100
Oct 18, 202413.9714.2713.8913.8913.8924,000
Oct 17, 202413.4314.1313.4313.6413.6411,400
Oct 16, 202413.2013.6613.2013.5413.548,100
Oct 15, 202412.3912.9512.3912.9512.955,000
Oct 11, 202412.0112.2212.0112.2212.22200
Oct 10, 202411.5511.9511.5511.9511.951,000
Oct 9, 202411.8511.8511.7911.8111.81500
Oct 8, 202412.1712.2011.9912.2012.201,800
Oct 7, 202411.9612.5111.9012.4612.466,400
Oct 4, 202412.0112.2511.5611.8911.896,300
Oct 3, 202411.5511.7311.4511.7311.733,100
Oct 2, 202411.6512.0011.6511.9711.979,600
Oct 1, 202411.6911.8311.3911.3911.393,200
Sep 30, 202411.8911.8911.3011.4311.432,600
Sep 27, 202412.0012.0511.7511.7711.776,100
Sep 26, 202411.2411.9011.2411.8811.886,900
Sep 25, 202411.1211.1310.7210.7210.72600
Sep 24, 202411.0011.3510.9011.2311.2311,000
Sep 23, 20249.8510.029.749.839.832,000
Sep 20, 20249.7010.109.709.849.842,100
Sep 19, 202410.3510.3810.0910.2510.257,500
Sep 18, 202410.2210.229.9810.0610.06800
Sep 17, 20249.9610.159.9010.0510.052,100
Sep 16, 202410.7510.759.769.969.962,100
Sep 13, 202410.4710.6110.3810.5610.563,500
Sep 12, 202410.2410.3410.2410.3310.331,700
Sep 11, 20249.609.619.429.429.421,200
Sep 10, 20249.129.469.129.359.352,600
Sep 9, 20249.459.889.069.089.082,700
Sep 6, 20248.759.138.609.089.084,200
Sep 5, 20248.758.758.648.668.661,400
Sep 4, 20248.959.088.728.728.723,500
Sep 3, 20249.589.588.778.928.927,600
Aug 30, 20249.619.619.459.569.561,400
Aug 29, 20249.569.589.439.459.455,500
Aug 28, 20249.319.489.319.489.483,900
Aug 27, 20249.569.789.569.789.782,400
Aug 26, 20249.909.909.809.809.80400
Aug 23, 20249.469.849.449.509.504,500
Aug 22, 20249.789.899.449.479.475,700
Aug 21, 20249.569.859.499.789.787,900
Aug 20, 202410.1010.109.289.549.5424,400
Aug 19, 202410.0010.099.869.989.986,700
Aug 16, 202410.3110.429.929.929.924,400
Aug 15, 202410.1610.7610.1210.3810.382,700
Aug 14, 20249.859.969.729.969.963,000
Aug 13, 202410.0510.059.859.859.855,400
Aug 12, 202410.1110.319.7910.1510.153,100
Aug 9, 20249.7810.019.729.849.845,400
Aug 8, 20249.5810.059.509.789.783,200
Aug 7, 202410.2910.299.449.489.4814,300
Aug 6, 202410.4010.409.659.929.9230,800
Aug 2, 202412.9312.9311.7111.7811.7810,100
Aug 1, 202412.7512.9612.6012.9212.922,200
Jul 31, 202413.8013.8013.8013.8013.80200
Jul 30, 202413.1913.2112.8512.8912.892,100
Jul 29, 202413.2513.3013.0513.0513.052,700
Jul 26, 202414.0114.0114.0114.0114.01100
Jul 25, 202413.5013.5013.5013.5013.50200
Jul 24, 202414.2514.4013.7513.7513.752,000
Jul 23, 202413.8514.2013.8514.1314.131,500
Jul 22, 202413.8513.8513.4613.7313.732,600
Jul 19, 202414.0514.0513.8613.8913.892,400
Jul 18, 202414.9014.9014.1014.1014.103,800
Jul 17, 202415.8615.8615.1415.1715.172,300
Jul 16, 202416.3116.5016.3116.3616.363,700
Jul 15, 202415.9816.4115.8516.4116.412,500
Jul 12, 202414.5615.7214.5615.7015.704,100
Jul 11, 202413.5014.5613.5014.1114.1113,900
Jul 10, 202414.1814.1813.5013.7713.772,400
Jul 9, 202414.2614.2613.9513.9513.953,000
Jul 8, 202414.5014.7814.0614.1814.181,700
Jul 5, 202413.9614.6613.7914.6614.668,000
Jul 4, 202413.8413.8413.7213.7213.72300
Jul 3, 202413.7113.7913.6813.6813.681,200
Jul 2, 202412.7813.5412.7813.3813.381,000
Jun 28, 202413.1813.1812.7012.7412.741,300
Jun 27, 202412.9612.9612.9612.9612.96-
Jun 26, 202412.6813.0012.6812.9612.962,100
Jun 25, 202413.0513.0512.9112.9512.951,800
Jun 24, 202413.3413.3413.1313.1313.131,200
Jun 21, 202412.7513.1412.6513.1413.145,400
Jun 20, 202413.2013.2412.9112.9612.963,500
Jun 19, 202413.6513.6513.6513.6513.65-
Jun 18, 202413.6513.6513.6513.6513.65100
Jun 17, 202414.5014.5013.2313.2313.234,900
Jun 14, 202414.6714.6714.6414.6414.64300
Jun 13, 202414.1914.2714.1914.2714.27200
Jun 12, 202414.7814.7814.7114.7114.71500
Jun 11, 202414.3214.4714.2414.3514.353,100
Jun 10, 202413.5415.1113.5414.8214.8213,100
Jun 7, 202413.3013.3012.4712.5412.545,800
Jun 6, 202413.6413.6413.5013.5013.501,500
Jun 5, 202413.7413.8513.3713.3913.392,800
Jun 4, 202414.3614.3612.9213.5313.5310,300
Jun 3, 202415.4415.4414.6214.6814.681,500
May 31, 202415.2515.4614.9115.4615.461,000
May 30, 202415.5316.0315.5316.0316.03200
May 29, 202415.2015.6715.2015.3715.371,800
May 28, 202415.9516.3015.9516.0516.051,900
May 27, 202415.5215.7515.5215.7515.75900
May 24, 202415.7515.9015.7515.9015.90300
May 23, 202415.4615.4815.2615.4215.421,800
May 22, 202416.2016.2015.3015.3915.396,700
May 21, 202416.7416.7716.3016.3016.307,500
May 17, 202416.5516.5516.3016.3116.314,600
May 16, 202416.7117.0016.4016.5516.552,600
May 15, 202417.1817.1816.6116.8816.884,000
May 14, 202416.9417.3416.7817.3417.343,500
May 13, 202417.5117.5116.3016.4816.483,700
May 10, 202416.5017.1716.5016.9616.963,700
May 9, 202416.0016.4315.9616.4316.434,600
May 8, 202415.3915.7015.3115.7015.703,200
May 7, 202415.4115.4915.2515.4115.411,900
May 6, 202414.9015.1614.8815.1515.151,100
May 3, 202414.0014.6913.8814.6914.692,800
May 2, 202413.7313.9013.7113.8013.809,900
May 1, 202414.1214.2813.6613.9213.926,400
Apr 30, 202414.5214.5213.8513.8713.873,500
Apr 29, 202414.6215.4114.6215.3415.3410,100
Apr 26, 202413.7314.4313.4514.3914.396,800
Apr 25, 202412.8212.8212.8212.8212.82100
Apr 24, 202412.7212.8812.7212.8812.881,200
Apr 23, 202413.5213.5213.0313.2513.253,400
Apr 22, 202414.5114.5113.1213.2713.275,600
Apr 19, 202414.7514.8014.4814.5114.511,900
Apr 18, 202414.6114.6114.3514.3914.39500
Apr 17, 202414.4114.5214.0514.3114.314,900
Apr 16, 202414.0514.0513.8513.9613.962,400
Apr 15, 202414.6014.6314.3514.5014.501,700
Apr 12, 202414.4914.8614.2414.3414.344,300
Apr 11, 202413.8914.3713.7214.2514.252,100
Apr 10, 202414.0014.0413.7214.0414.044,000

Related Tickers

ASCU.TO Arizona Sonoran Copper Company Inc.
1.9000
-3.55%
 
XXIX.V XXIX METAL CORP
0.0950
+11.76%
 
ERO.TO Ero Copper Corp.
13.89
-7.71%
 
HCH.V Hot Chili Limited
0.3800
+5.56%
 
MARI.TO Marimaca Copper Corp.
4.3100
-2.49%
 
HCH.AX Hot Chili Limited
0.4500
+5.88%
 
TM.V Trigon Metals Inc.
0.2400
-4.00%
 
III.TO Imperial Metals Corporation
2.5800
+0.78%
 
ATYM.L Atalaya Mining Copper, S.A.
319.00
+5.63%
 
TKO.TO Taseko Mines Limited
2.6200
-5.76%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.