MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IE — Ivanhoe Electric Inc.
NYSE AmericanIvanhoe Electric Inc.
$10.44
+0.44(+4.40%)
- O
- 10.36
- H
- 10.83
- L
- 10.22
- V
- 2.18M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.44
Period Return+69.48%
Period High$21.55
Period Low$5.98
Avg Daily Volume1.85M
Total Trading Days365
IE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.36 | $10.83 | $10.22 | $10.44 | +$0.44 | +4.40% | 2,182,314 | $10.47 | $10.22 $10.83 |
| Oct 1, 2026 | $9.92 | $10.31 | $9.69 | $10.00 | +$0.08 | +0.81% | 1,994,586 | $9.98 | $9.69 $10.31 |
| Sep 30, 2026 | $10.79 | $10.95 | $9.92 | $9.92 | $-0.72 | -6.77% | 2,172,809 | $10.26 | $9.92 $10.95 |
| Sep 29, 2026 | $10.82 | $10.88 | $10.25 | $10.64 | +$0.00 | +0.00% | 2,116,946 | $10.50 | $10.25 $10.88 |
| Sep 28, 2026 | $10.10 | $10.75 | $10.10 | $10.64 | +$0.08 | +0.76% | 2,950,399 | $10.51 | $10.10 $10.75 |
| Sep 25, 2026 | $10.08 | $10.63 | $9.95 | $10.56 | +$0.57 | +5.71% | 2,078,954 | $10.47 | $9.95 $10.63 |
| Sep 24, 2026 | $10.19 | $10.29 | $9.77 | $9.99 | $-0.41 | -3.94% | 1,790,983 | $10.01 | $9.77 $10.29 |
| Sep 23, 2026 | $10.44 | $10.69 | $10.01 | $10.40 | $-0.34 | -3.17% | 3,145,716 | $10.33 | $10.01 $10.69 |
| Sep 22, 2026 | $9.93 | $10.79 | $9.83 | $10.74 | +$0.89 | +9.04% | 2,083,670 | $10.51 | $9.83 $10.79 |
| Sep 21, 2026 | $9.65 | $9.96 | $9.47 | $9.85 | +$0.34 | +3.58% | 1,644,525 | $9.79 | $9.47 $9.96 |
| Sep 18, 2026 | $9.55 | $9.66 | $9.34 | $9.51 | +$0.03 | +0.32% | 4,539,078 | $9.50 | $9.34 $9.66 |
| Sep 17, 2026 | $9.32 | $9.66 | $9.16 | $9.48 | +$0.54 | +6.04% | 2,411,709 | $9.51 | $9.16 $9.66 |
| Sep 16, 2026 | $9.40 | $9.55 | $8.71 | $8.94 | $-0.35 | -3.77% | 2,023,936 | $8.98 | $8.71 $9.55 |
| Sep 15, 2026 | $9.63 | $9.69 | $9.22 | $9.29 | $-0.37 | -3.83% | 1,498,508 | $9.33 | $9.22 $9.69 |
| Sep 14, 2026 | $10.08 | $10.16 | $9.57 | $9.66 | $-0.74 | -7.12% | 3,271,150 | $9.77 | $9.57 $10.16 |
| Sep 11, 2026 | $10.70 | $11.15 | $10.40 | $10.40 | +$0.05 | +0.48% | 2,668,101 | $10.66 | $10.40 $11.15 |
| Sep 10, 2026 | $10.26 | $10.57 | $9.99 | $10.35 | $-0.55 | -5.05% | 4,016,308 | $10.33 | $9.99 $10.57 |
| Sep 9, 2026 | $11.10 | $11.34 | $10.71 | $10.90 | $-0.14 | -1.27% | 1,755,567 | $10.94 | $10.71 $11.34 |
| Sep 8, 2026 | $10.17 | $11.31 | $10.17 | $11.04 | +$1.05 | +10.51% | 2,343,701 | $11.05 | $10.17 $11.31 |
| Sep 4, 2026 | $9.64 | $10.07 | $9.64 | $9.99 | +$0.16 | +1.63% | 1,406,267 | $9.99 | $9.64 $10.07 |
| Sep 3, 2026 | $10.33 | $10.47 | $9.67 | $9.83 | $-0.26 | -2.58% | 1,944,695 | $9.86 | $9.67 $10.47 |
| Sep 2, 2026 | $10.18 | $10.57 | $10.04 | $10.09 | +$0.06 | +0.60% | 1,561,076 | $10.17 | $10.04 $10.57 |
| Sep 1, 2026 | $10.55 | $10.75 | $9.95 | $10.03 | $-1.03 | -9.31% | 2,252,668 | $10.17 | $9.95 $10.75 |
| Aug 31, 2026 | $11.10 | $11.78 | $10.87 | $11.06 | $-0.13 | -1.16% | 1,372,858 | $11.00 | $10.87 $11.78 |
| Aug 28, 2026 | $11.75 | $11.83 | $11.12 | $11.19 | $-0.50 | -4.28% | 1,222,462 | $11.29 | $11.12 $11.83 |
| Aug 27, 2026 | $11.87 | $11.91 | $11.61 | $11.69 | $-0.24 | -2.01% | 1,479,045 | $11.72 | $11.61 $11.91 |
| Aug 26, 2026 | $12.24 | $12.51 | $11.71 | $11.93 | +$0.02 | +0.17% | 2,884,791 | $12.00 | $11.71 $12.51 |
| Aug 25, 2026 | $11.39 | $11.98 | $11.20 | $11.91 | +$0.65 | +5.77% | 1,944,984 | $11.77 | $11.20 $11.98 |
| Aug 24, 2026 | $11.60 | $11.79 | $11.10 | $11.26 | $-0.01 | -0.09% | 2,156,768 | $11.42 | $11.10 $11.79 |
| Aug 21, 2026 | $10.58 | $11.50 | $10.58 | $11.27 | +$0.98 | +9.52% | 3,041,432 | $11.17 | $10.58 $11.50 |