Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	15.530	16.030	15.530	16.030	16.030	200
2024-05-29	15.200	15.670	15.200	15.370	15.370	1,800
2024-05-28	15.950	16.300	15.950	16.050	16.050	1,900
2024-05-27	15.520	15.750	15.520	15.750	15.750	900
2024-05-24	15.750	15.900	15.750	15.900	15.900	300
2024-05-23	15.460	15.480	15.260	15.420	15.420	1,800
2024-05-22	16.200	16.200	15.300	15.390	15.390	6,700
2024-05-21	16.740	16.770	16.300	16.300	16.300	7,500
2024-05-17	16.550	16.550	16.300	16.310	16.310	4,600
2024-05-16	16.710	17.000	16.400	16.550	16.550	2,600
2024-05-15	17.180	17.180	16.610	16.880	16.880	4,000
2024-05-14	16.940	17.340	16.780	17.340	17.340	3,500
2024-05-13	17.510	17.510	16.300	16.480	16.480	3,700
2024-05-10	16.500	17.170	16.500	16.960	16.960	3,700
2024-05-09	16.000	16.430	15.960	16.430	16.430	4,600
2024-05-08	15.390	15.700	15.310	15.700	15.700	3,200
2024-05-07	15.410	15.490	15.250	15.410	15.410	1,900
2024-05-06	14.900	15.160	14.880	15.150	15.150	1,100
2024-05-03	14.000	14.690	13.880	14.690	14.690	2,800
2024-05-02	13.730	13.900	13.710	13.800	13.800	9,900
2024-05-01	14.120	14.280	13.660	13.920	13.920	6,400
2024-04-30	14.520	14.520	13.850	13.870	13.870	3,500
2024-04-29	14.620	15.410	14.620	15.340	15.340	10,100
2024-04-26	13.730	14.430	13.450	14.390	14.390	6,800
2024-04-25	12.820	12.820	12.820	12.820	12.820	100
2024-04-24	12.720	12.880	12.720	12.880	12.880	1,200
2024-04-23	13.520	13.520	13.030	13.250	13.250	3,400
2024-04-22	14.510	14.510	13.120	13.270	13.270	5,600
2024-04-19	14.750	14.800	14.480	14.510	14.510	1,900
2024-04-18	14.610	14.610	14.350	14.390	14.390	500
2024-04-17	14.410	14.520	14.050	14.310	14.310	4,900
2024-04-16	14.050	14.050	13.850	13.960	13.960	2,400
2024-04-15	14.600	14.630	14.350	14.500	14.500	1,700
2024-04-12	14.490	14.860	14.240	14.340	14.340	4,300
2024-04-11	13.890	14.370	13.720	14.250	14.250	2,100
2024-04-10	14.000	14.040	13.720	14.040	14.040	4,000
2024-04-09	14.830	14.830	14.540	14.570	14.570	4,000
2024-04-08	14.660	14.950	14.590	14.600	14.600	2,800
2024-04-05	14.040	14.460	13.520	14.390	14.390	4,200
2024-04-04	14.270	14.560	14.270	14.360	14.360	2,500
2024-04-03	13.870	14.220	13.800	14.100	14.100	5,100
2024-04-02	13.250	13.550	13.250	13.270	13.270	5,000
2024-04-01	13.490	13.490	13.000	13.380	13.380	1,700
2024-03-28	12.800	13.400	12.800	13.280	13.280	3,800
2024-03-27	12.190	12.720	12.190	12.350	12.350	2,000
2024-03-26	12.010	12.020	12.000	12.020	12.020	900
2024-03-25	12.340	12.340	12.070	12.140	12.140	1,400
2024-03-22	11.990	12.070	11.950	12.000	12.000	3,300
2024-03-21	12.160	12.160	11.830	11.950	11.950	3,200
2024-03-20	11.810	12.010	11.710	11.760	11.760	1,000
2024-03-19	12.010	12.100	11.700	11.910	11.910	25,900
2024-03-18	12.460	12.460	11.980	12.000	12.000	4,900
2024-03-15	12.160	12.660	12.160	12.550	12.550	3,800
2024-03-14	11.990	12.000	11.720	11.930	11.930	38,600
2024-03-13	11.890	12.550	11.890	12.140	12.140	3,800
2024-03-12	11.960	11.960	11.680	11.800	11.800	500
2024-03-11	11.840	12.140	11.770	11.980	11.980	2,700
2024-03-08	12.820	12.820	11.730	11.850	11.850	3,000
2024-03-07	12.000	12.800	12.000	12.550	12.550	8,400
2024-03-06	10.580	11.880	10.580	11.770	11.770	13,700

← NewerPage 11 of 19 · 1,083 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.