Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	10.510	10.550	10.420	10.460	10.460	3,300
2024-03-04	10.550	10.700	10.430	10.640	10.640	7,800
2024-03-01	10.090	10.360	10.010	10.360	10.360	4,100
2024-02-29	10.150	10.150	9.940	10.050	10.050	3,200
2024-02-28	10.300	10.300	10.120	10.130	10.130	1,000
2024-02-27	10.650	10.650	10.500	10.500	10.500	2,000
2024-02-26	10.490	10.490	10.210	10.210	10.210	900
2024-02-23	10.150	10.400	10.150	10.400	10.400	700
2024-02-22	10.000	10.000	9.890	9.980	9.980	3,200
2024-02-21	10.200	10.200	10.010	10.120	10.120	2,300
2024-02-20	10.470	10.470	10.130	10.130	10.130	900
2024-02-16	10.490	10.560	10.470	10.470	10.470	2,900
2024-02-15	10.440	10.600	10.410	10.500	10.500	600
2024-02-14	10.730	10.730	10.470	10.480	10.480	600
2024-02-13	11.000	11.020	10.660	10.730	10.730	2,700
2024-02-12	11.440	11.520	11.440	11.500	11.500	400
2024-02-09	11.050	11.480	11.050	11.450	11.450	900
2024-02-08	10.960	11.120	10.960	10.980	10.980	1,000
2024-02-07	11.010	11.110	10.970	11.080	11.080	2,700
2024-02-06	11.290	11.300	11.110	11.200	11.200	700
2024-02-05	11.190	11.390	10.850	11.120	11.120	4,300
2024-02-02	11.630	11.800	11.500	11.620	11.620	1,400
2024-02-01	11.370	11.910	11.370	11.910	11.910	1,000
2024-01-31	11.600	11.600	11.200	11.230	11.230	1,500
2024-01-30	12.410	12.410	11.550	11.590	11.590	3,700
2024-01-29	12.270	12.600	12.000	12.190	12.190	2,300
2024-01-26	12.900	12.900	12.420	12.420	12.420	2,500
2024-01-25	12.350	12.400	12.180	12.380	12.380	3,200
2024-01-24	12.180	12.610	12.180	12.500	12.500	2,500
2024-01-23	12.330	12.590	11.880	12.180	12.180	1,700
2024-01-22	11.230	12.230	11.230	12.230	12.230	1,900
2024-01-19	11.230	11.300	11.000	11.170	11.170	6,300
2024-01-18	11.360	11.380	11.310	11.340	11.340	1,700
2024-01-17	11.500	11.500	10.880	11.280	11.280	15,400
2024-01-16	12.400	12.420	11.700	11.700	11.700	4,600
2024-01-15	12.000	13.390	12.000	12.800	12.800	4,000
2024-01-12	12.100	12.150	11.750	12.000	12.000	5,300
2024-01-11	12.260	12.260	11.870	11.870	11.870	2,400
2024-01-10	12.740	12.740	12.350	12.390	12.390	5,700
2024-01-09	12.910	13.170	12.730	12.730	12.730	2,000
2024-01-08	13.000	13.450	12.980	12.980	12.980	6,500
2024-01-05	13.450	13.450	13.300	13.420	13.420	2,200
2024-01-04	13.260	13.300	13.260	13.260	13.260	1,300
2024-01-03	13.250	13.370	12.970	13.280	13.280	1,800
2024-01-02	13.400	13.530	13.340	13.340	13.340	1,300
2023-12-29	13.410	13.410	13.410	13.410	13.410	300
2023-12-28	14.150	14.150	13.930	13.950	13.950	400
2023-12-27	13.660	13.820	13.570	13.750	13.750	2,500
2023-12-22	13.920	14.030	13.900	13.900	13.900	900
2023-12-21	13.740	13.810	13.580	13.790	13.790	3,400
2023-12-20	13.880	14.070	13.790	13.790	13.790	500
2023-12-19	14.210	14.510	14.100	14.170	14.170	2,100
2023-12-18	14.140	14.140	13.940	14.060	14.060	700
2023-12-15	14.540	14.590	14.420	14.590	14.590	700
2023-12-14	14.950	14.950	14.830	14.830	14.830	500
2023-12-13	13.580	14.470	13.580	14.470	14.470	400
2023-12-12	13.340	13.720	13.310	13.700	13.700	700
2023-12-11	13.800	13.880	13.690	13.810	13.810	1,000
2023-12-08	13.750	14.400	13.750	14.400	14.400	1,400
2023-12-07	14.530	14.550	13.930	13.930	13.930	1,200

← NewerPage 12 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.