Ivanhoe Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	9.460	9.840	9.440	9.500	9.500	4,500
2024-08-22	9.780	9.890	9.440	9.470	9.470	5,700
2024-08-21	9.560	9.850	9.490	9.780	9.780	7,900
2024-08-20	10.100	10.100	9.280	9.540	9.540	24,400
2024-08-19	10.000	10.090	9.860	9.980	9.980	6,700
2024-08-16	10.315	10.420	9.920	9.920	9.920	4,400
2024-08-15	10.160	10.760	10.120	10.380	10.380	2,700
2024-08-14	9.850	9.960	9.720	9.960	9.960	3,000
2024-08-13	10.050	10.050	9.850	9.850	9.850	5,400
2024-08-12	10.110	10.310	9.790	10.150	10.150	3,100
2024-08-09	9.780	10.010	9.720	9.840	9.840	5,400
2024-08-08	9.580	10.050	9.500	9.780	9.780	3,200
2024-08-07	10.290	10.290	9.440	9.480	9.480	14,300
2024-08-06	10.400	10.400	9.650	9.920	9.920	30,800
2024-08-02	12.930	12.930	11.710	11.780	11.780	10,100
2024-08-01	12.750	12.960	12.600	12.920	12.920	2,200
2024-07-31	13.800	13.800	13.800	13.800	13.800	200
2024-07-30	13.190	13.210	12.850	12.890	12.890	2,100
2024-07-29	13.250	13.300	13.050	13.050	13.050	2,700
2024-07-26	14.010	14.010	14.010	14.010	14.010	100
2024-07-25	13.500	13.500	13.500	13.500	13.500	200
2024-07-24	14.250	14.400	13.750	13.750	13.750	2,000
2024-07-23	13.850	14.200	13.850	14.130	14.130	1,500
2024-07-22	13.850	13.850	13.460	13.730	13.730	2,600
2024-07-19	14.050	14.050	13.860	13.890	13.890	2,400
2024-07-18	14.900	14.900	14.100	14.100	14.100	3,800
2024-07-17	15.860	15.860	15.140	15.170	15.170	2,300
2024-07-16	16.310	16.500	16.310	16.360	16.360	3,700
2024-07-15	15.980	16.410	15.850	16.410	16.410	2,500
2024-07-12	14.560	15.720	14.560	15.700	15.700	4,100
2024-07-11	13.500	14.560	13.500	14.110	14.110	13,900
2024-07-10	14.180	14.180	13.500	13.770	13.770	2,400
2024-07-09	14.260	14.260	13.950	13.950	13.950	3,000
2024-07-08	14.500	14.780	14.060	14.180	14.180	1,700
2024-07-05	13.960	14.660	13.790	14.660	14.660	8,000
2024-07-04	13.840	13.840	13.720	13.720	13.720	300
2024-07-03	13.710	13.790	13.680	13.680	13.680	1,200
2024-07-02	12.780	13.540	12.780	13.380	13.380	1,000
2024-06-28	13.180	13.180	12.700	12.740	12.740	1,300
2024-06-27	12.960	12.960	12.960	12.960	12.960	0
2024-06-26	12.680	13.000	12.680	12.960	12.960	2,100
2024-06-25	13.050	13.050	12.910	12.950	12.950	1,800
2024-06-24	13.340	13.340	13.130	13.130	13.130	1,200
2024-06-21	12.750	13.140	12.650	13.140	13.140	5,400
2024-06-20	13.200	13.240	12.910	12.960	12.960	3,500
2024-06-19	13.650	13.650	13.650	13.650	13.650	0
2024-06-18	13.650	13.650	13.650	13.650	13.650	100
2024-06-17	14.500	14.500	13.230	13.230	13.230	4,900
2024-06-14	14.670	14.670	14.640	14.640	14.640	300
2024-06-13	14.190	14.270	14.190	14.270	14.270	200
2024-06-12	14.780	14.780	14.710	14.710	14.710	500
2024-06-11	14.320	14.470	14.240	14.350	14.350	3,100
2024-06-10	13.540	15.110	13.540	14.820	14.820	13,100
2024-06-07	13.300	13.300	12.470	12.540	12.540	5,800
2024-06-06	13.640	13.640	13.500	13.500	13.500	1,500
2024-06-05	13.740	13.850	13.370	13.390	13.390	2,800
2024-06-04	14.360	14.360	12.920	13.530	13.530	10,300
2024-06-03	15.440	15.440	14.620	14.680	14.680	1,500
2024-05-31	15.250	15.460	14.910	15.460	15.460	1,000
2024-05-30	15.530	16.030	15.530	16.030	16.030	200

← NewerPage 10 of 19 · 1,082 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.