IE
IVANHOE ELECTRIC (IE)
NYSE
$9.17+$0.02 (+0.20%)
Price as of Aug 03, 2026 4:10 AM EDT
  • $1.4B
    Market Cap
  • -4.59%
    1-Year Change
  • Copper
    Industry
  • 1 Month
    -4.79%
    Low Price$8.08
    High Price$9.51
  • 3 Months
    -28.68%
    Low Price$8.08
    High Price$14.94
  • 1 Year
    -4.59%
    Low Price$8.08
    High Price$19.92
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
9.22
9.37
8.85
9.15
-2.14%
1,340,617
07/30/2026
9.05
9.45
8.88
9.35
+7.10%
1,515,629
07/29/2026
8.95
9.12
8.56
8.73
-3.85%
1,481,737
07/28/2026
9.09
9.11
8.72
9.08
-1.94%
1,455,917
07/27/2026
9.20
9.33
8.93
9.26
+2.21%
1,140,285
07/24/2026
9.15
9.15
8.67
9.06
0.00%
2,020,155
07/23/2026
9.00
9.26
8.82
9.06
-0.88%
1,721,734
07/22/2026
9.25
9.62
9.12
9.14
-2.66%
3,193,145
07/21/2026
8.34
9.48
8.25
9.39
+16.21%
4,143,920
07/20/2026
8.13
8.17
7.86
8.08
-0.62%
2,286,622
07/17/2026
8.00
8.22
7.90
8.13
-1.57%
2,503,708
07/16/2026
8.50
8.54
8.00
8.26
-4.51%
2,336,671
07/15/2026
9.16
9.59
8.59
8.65
-5.67%
2,098,086
07/14/2026
9.16
9.48
9.03
9.17
+3.85%
1,634,664
07/13/2026
8.99
9.17
8.82
8.83
-3.29%
1,797,438
07/10/2026
8.97
9.27
8.94
9.13
+0.88%
1,620,482
07/09/2026
9.03
9.19
8.77
9.05
+2.03%
1,752,140
07/08/2026
9.00
9.19
8.44
8.87
-2.95%
2,355,103
07/07/2026
9.49
9.51
9.00
9.14
-3.89%
2,188,807
07/06/2026
9.60
9.68
9.19
9.51
0.00%
2,061,759
07/02/2026
9.72
10.15
9.32
9.51
+0.96%
1,609,783
07/01/2026
9.56
9.90
9.37
9.42
-1.98%
1,862,471
06/30/2026
9.30
9.90
9.30
9.61
+2.56%
2,282,303
06/29/2026
9.22
9.41
8.94
9.37
+2.07%
2,369,173
06/26/2026
9.21
9.48
9.11
9.18
-1.82%
5,619,243
06/25/2026
9.74
9.75
9.15
9.35
-0.43%
2,163,978
06/24/2026
10.00
10.01
9.31
9.39
-6.75%
4,099,201
06/23/2026
10.83
11.07
10.07
10.07
-9.44%
2,610,720
06/22/2026
11.35
11.59
11.08
11.12
-2.46%
1,794,194
06/18/2026
11.56
11.80
10.91
11.40
-0.44%
5,318,796
06/17/2026
11.53
12.25
11.35
11.45
-0.69%
2,340,004
06/16/2026
11.49
11.89
11.39
11.53
+1.23%
2,109,326
06/15/2026
11.75
12.18
11.33
11.39
+3.26%
2,596,627
06/12/2026
10.98
11.39
10.93
11.03
+1.94%
2,226,964
06/11/2026
10.27
10.88
10.13
10.82
+6.92%
1,937,456
06/10/2026
10.33
10.78
10.00
10.12
-6.12%
2,941,539
06/09/2026
11.50
11.59
10.46
10.78
-4.43%
2,454,370
06/08/2026
11.70
11.81
11.16
11.28
-1.83%
1,945,301
06/05/2026
13.06
13.31
11.38
11.49
-14.64%
2,368,992
06/04/2026
13.34
13.88
13.25
13.46
+0.75%
1,377,244
06/03/2026
14.01
14.11
13.35
13.36
-6.31%
1,694,126
06/02/2026
13.54
14.58
13.53
14.26
+4.16%
2,054,381
06/01/2026
13.21
13.80
12.97
13.69
+1.71%
2,149,604
05/29/2026
13.77
13.77
12.78
13.46
-1.90%
3,235,085
05/28/2026
12.91
13.79
12.70
13.72
+5.21%
1,781,954
05/27/2026
12.89
13.21
12.70
13.04
+0.23%
964,519
05/26/2026
12.31
13.04
12.20
13.01
+10.25%
2,390,603
05/22/2026
12.26
12.41
11.74
11.80
-3.75%
1,356,329
05/21/2026
11.89
12.60
11.83
12.26
+1.07%
1,086,152
05/20/2026
11.95
12.24
11.61
12.13
+4.48%
2,402,304
05/19/2026
11.97
12.10
11.47
11.61
-4.99%
1,559,587
05/18/2026
12.77
12.90
11.97
12.22
-4.23%
1,496,019
05/15/2026
13.17
13.21
12.60
12.76
-7.54%
2,619,209
05/14/2026
14.85
15.03
13.71
13.80
-7.63%
1,746,937
05/13/2026
14.67
15.30
14.41
14.94
+2.26%
1,684,530
05/12/2026
14.45
14.72
13.67
14.61
-1.81%
2,327,371
05/11/2026
14.01
15.04
13.92
14.88
+7.05%
2,150,007
05/08/2026
13.55
14.36
13.27
13.90
+1.31%
3,053,836
05/07/2026
13.75
14.20
13.56
13.72
+0.59%
1,620,469
05/07/2026
-$0.26 Earnings
05/06/2026
13.09
13.79
12.92
13.64
+6.65%
1,377,623
05/05/2026
12.52
12.87
12.35
12.79
+3.23%
1,426,741
05/04/2026
12.78
12.97
12.31
12.39
-5.35%
1,861,672
05/01/2026
12.68
13.31
12.56
13.09
+2.03%
1,772,197
04/30/2026
12.56
13.09
12.54
12.83
+4.22%
3,355,275
04/29/2026
13.03
13.05
12.16
12.31
-6.32%
1,985,954
04/28/2026
13.55
14.00
12.99
13.14
-5.19%
1,600,725
04/27/2026
13.44
13.89
13.41
13.86
+1.61%
1,369,588
04/24/2026
13.82
14.00
13.35
13.64
+0.44%
1,472,548
04/23/2026
14.39
14.98
13.47
13.58
-10.36%
2,224,177
04/22/2026
14.75
15.26
14.71
15.15
+5.35%
1,556,214
04/21/2026
15.35
15.65
14.34
14.38
-6.56%
1,835,273
04/20/2026
15.08
15.67
14.71
15.39
-0.06%
2,627,595
04/17/2026
15.40
15.48
14.98
15.40
+2.87%
2,921,248
04/16/2026
14.74
14.97
14.36
14.97
+1.29%
1,767,290
04/15/2026
14.42
14.81
14.20
14.78
+2.71%
1,678,886
04/14/2026
13.80
14.45
13.70
14.39
+6.59%
2,307,991
04/13/2026
13.18
13.76
13.05
13.50
+0.45%
1,547,354
04/10/2026
13.06
13.94
13.06
13.44
+4.43%
1,990,818
04/09/2026
12.96
13.31
12.54
12.87
-1.98%
1,591,675
04/08/2026
12.85
13.19
12.72
13.13
+11.18%
3,435,475
04/07/2026
12.04
12.25
11.66
11.81
-3.43%
1,804,706
04/06/2026
12.06
12.29
11.94
12.23
+0.33%
1,115,953
04/02/2026
11.53
12.40
11.53
12.19
-0.16%
1,241,422
04/01/2026
12.07
12.52
11.93
12.21
+3.30%
2,193,472
03/31/2026
10.72
11.87
10.65
11.82
+9.75%
2,556,127
03/30/2026
11.08
11.40
10.62
10.77
-0.92%
2,210,233
03/27/2026
10.78
11.12
10.63
10.87
+0.65%
2,029,954
03/26/2026
10.75
10.96
10.62
10.80
-3.23%
3,647,301
03/25/2026
11.69
11.92
10.97
11.16
+0.63%
4,932,640
03/24/2026
11.07
11.29
10.79
11.09
-1.95%
2,305,201
03/23/2026
11.82
11.90
11.31
11.31
+0.18%
2,110,060
03/20/2026
11.37
11.55
10.91
11.29
-0.70%
5,588,172
03/19/2026
11.67
11.67
10.78
11.37
-5.33%
4,431,184
03/18/2026
12.17
12.32
11.77
12.01
-2.99%
2,668,358
03/17/2026
12.62
12.83
12.25
12.38
-1.59%
1,426,110
03/16/2026
12.51
12.78
12.38
12.58
+1.94%
1,325,765
03/13/2026
12.93
13.26
12.08
12.34
-4.49%
2,650,369
03/12/2026
13.64
13.92
12.88
12.92
-7.85%
1,356,936
03/11/2026
13.64
14.05
13.46
14.02
+1.15%
1,381,655