IE
IVANHOE ELECTRIC (IE)
NYSE
$7.93-$0.57 (-6.65%)
Price as of Oct 22, 2026 7:43 PM EDT
  • $1.4B
    Market Cap
  • -44.47%
    1-Year Change
  • Copper
    Industry
  • 1 Month
    -13.81%
    Low Price$8.19
    High Price$10.74
  • 3 Months
    -9.58%
    Low Price$8.19
    High Price$11.93
  • 1 Year
    -44.47%
    Low Price$8.08
    High Price$19.92
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
8.65
8.68
8.24
8.49
+0.47%
1,844,219
10/20/2026
8.69
8.98
8.36
8.45
-3.76%
2,102,827
10/19/2026
8.71
9.00
8.63
8.78
+1.74%
1,937,322
10/16/2026
8.71
9.24
8.55
8.63
-1.15%
2,518,930
10/15/2026
8.09
8.76
7.93
8.73
+6.59%
2,621,151
10/14/2026
8.66
8.66
7.87
8.19
-7.46%
4,050,208
10/13/2026
9.35
9.43
8.83
8.85
-5.65%
3,987,580
10/12/2026
10.04
10.08
9.33
9.38
-7.95%
1,949,622
10/09/2026
9.95
10.27
9.89
10.19
+5.49%
1,847,464
10/08/2026
9.71
9.84
9.52
9.66
-1.13%
2,093,130
10/07/2026
10.02
10.08
9.62
9.77
-5.88%
1,697,528
10/06/2026
10.51
10.64
10.26
10.38
+0.48%
1,415,864
10/05/2026
10.50
10.59
10.17
10.33
-1.05%
1,524,571
10/02/2026
10.36
10.83
10.22
10.44
+4.40%
2,182,927
10/01/2026
9.92
10.31
9.69
10.00
+0.81%
1,994,585
09/30/2026
10.79
10.95
9.92
9.92
-6.77%
2,172,909
09/29/2026
10.82
10.88
10.25
10.64
0.00%
2,116,946
09/28/2026
10.10
10.75
10.10
10.64
+0.76%
2,950,398
09/25/2026
10.08
10.63
9.95
10.56
+5.71%
2,078,953
09/24/2026
10.19
10.29
9.77
9.99
-3.94%
1,790,982
09/23/2026
10.44
10.69
10.01
10.40
-3.17%
3,145,830
09/22/2026
9.93
10.79
9.83
10.74
+9.04%
2,083,670
09/21/2026
9.65
9.96
9.47
9.85
+3.58%
1,644,525
09/18/2026
9.55
9.66
9.34
9.51
+0.32%
4,539,078
09/17/2026
9.32
9.66
9.16
9.48
+6.04%
2,411,708
09/16/2026
9.40
9.55
8.71
8.94
-3.77%
2,023,936
09/15/2026
9.63
9.69
9.22
9.29
-3.83%
1,510,911
09/14/2026
10.08
10.16
9.57
9.66
-7.12%
3,274,757
09/11/2026
10.70
11.15
10.40
10.40
+0.48%
2,668,100
09/10/2026
10.26
10.57
9.99
10.35
-5.05%
4,016,207
09/09/2026
11.10
11.34
10.71
10.90
-1.27%
1,755,566
09/08/2026
10.17
11.31
10.17
11.04
+10.51%
2,343,701
09/04/2026
9.64
10.07
9.64
9.99
+1.63%
1,481,066
09/03/2026
10.33
10.47
9.67
9.83
-2.58%
1,944,695
09/02/2026
10.18
10.57
10.04
10.09
+0.60%
1,562,190
09/01/2026
10.55
10.75
9.95
10.03
-9.31%
2,252,667
08/31/2026
11.10
11.78
10.87
11.06
-1.16%
1,372,858
08/28/2026
11.75
11.83
11.12
11.19
-4.28%
1,221,376
08/27/2026
11.87
11.91
11.61
11.69
-2.01%
1,479,044
08/26/2026
12.24
12.51
11.71
11.93
+0.17%
2,884,790
08/25/2026
11.39
11.98
11.20
11.91
+5.77%
1,944,983
08/24/2026
11.60
11.79
11.10
11.26
-0.09%
2,156,768
08/21/2026
10.58
11.50
10.58
11.27
+9.52%
3,041,431
08/20/2026
10.31
10.60
10.18
10.29
-2.74%
1,219,812
08/19/2026
10.50
10.76
10.40
10.58
+4.24%
1,299,398
08/18/2026
10.31
10.58
9.98
10.15
-4.15%
1,289,171
08/17/2026
10.42
10.63
10.28
10.59
+1.73%
1,283,466
08/14/2026
10.45
10.63
10.31
10.41
0.00%
1,222,742
08/13/2026
10.61
10.81
10.34
10.41
-2.35%
1,745,897
08/12/2026
11.27
11.46
10.64
10.66
-4.14%
1,413,043
08/11/2026
11.01
11.44
10.89
11.12
+1.09%
3,870,066
08/10/2026
11.45
11.46
10.84
11.00
-0.18%
1,833,950
08/07/2026
11.19
11.34
10.90
11.02
+2.99%
4,158,368
08/07/2026
-$0.16 Earnings
08/06/2026
10.61
11.06
10.45
10.70
+0.47%
1,688,989
08/05/2026
10.71
10.96
10.53
10.65
+1.33%
2,030,534
08/04/2026
9.95
10.75
9.95
10.51
+8.35%
3,033,792
08/03/2026
9.10
9.73
9.01
9.70
+6.01%
1,307,941
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