Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	21.335	21.350	21.130	21.130	21.130	900
2023-09-11	21.430	21.430	21.230	21.230	21.230	500
2023-09-08	21.870	21.870	21.870	21.870	21.870	200
2023-09-07	21.720	21.720	21.000	21.000	21.000	300
2023-09-06	21.970	21.970	21.850	21.850	21.850	200
2023-09-05	21.740	21.740	21.740	21.740	21.740	300
2023-09-01	21.550	21.780	21.320	21.780	21.780	9,400
2023-08-31	21.440	21.440	20.970	21.140	21.140	1,000
2023-08-30	22.150	22.300	21.650	21.700	21.700	7,600
2023-08-29	20.540	21.810	20.540	21.740	21.740	700
2023-08-28	19.940	19.940	19.880	19.930	19.930	900
2023-08-25	19.360	19.590	19.360	19.560	19.560	800
2023-08-24	19.050	19.360	19.050	19.360	19.360	200
2023-08-23	18.970	19.440	18.970	19.440	19.440	1,000
2023-08-22	19.220	19.320	19.220	19.310	19.310	600
2023-08-21	19.630	19.630	19.340	19.340	19.340	1,100
2023-08-18	19.500	20.110	19.500	20.110	20.110	900
2023-08-17	20.840	20.840	20.840	20.840	20.840	0
2023-08-16	20.840	20.840	20.840	20.840	20.840	400
2023-08-15	20.990	21.050	20.290	20.830	20.830	5,400
2023-08-14	21.530	21.690	21.530	21.570	21.570	700
2023-08-11	21.680	21.680	21.110	21.110	21.110	700
2023-08-10	21.730	22.040	21.730	21.950	21.950	6,500
2023-08-09	20.820	21.450	20.820	21.450	21.450	6,400
2023-08-08	21.080	21.140	21.080	21.100	21.100	900
2023-08-04	21.960	22.090	21.600	21.730	21.730	1,600
2023-08-03	20.920	21.530	20.920	21.400	21.400	2,400
2023-08-02	20.600	20.840	20.600	20.840	20.840	400
2023-08-01	21.630	21.640	21.510	21.510	21.510	400
2023-07-31	21.410	21.490	21.260	21.360	21.360	2,300
2023-07-28	21.420	21.530	21.400	21.400	21.400	5,700
2023-07-27	21.200	21.410	21.000	21.410	21.410	1,600
2023-07-26	21.260	21.260	21.260	21.260	21.260	0
2023-07-25	21.420	21.500	21.260	21.260	21.260	600
2023-07-24	20.400	20.600	20.400	20.540	20.540	400
2023-07-21	20.550	20.690	20.450	20.450	20.450	2,500
2023-07-20	21.000	21.010	20.580	20.580	20.580	1,500
2023-07-19	20.780	20.780	20.780	20.780	20.780	100
2023-07-18	21.720	21.720	20.700	20.780	20.780	2,000
2023-07-17	21.500	21.710	21.500	21.580	21.580	1,600
2023-07-14	21.470	21.500	21.250	21.250	21.250	1,300
2023-07-13	19.710	20.430	19.710	20.430	20.430	300
2023-07-12	19.540	19.570	19.430	19.570	19.570	2,700
2023-07-11	19.540	19.540	19.210	19.210	19.210	200
2023-07-10	20.000	20.150	19.810	19.850	19.850	11,800
2023-07-07	19.250	19.750	19.250	19.570	19.570	1,200
2023-07-06	17.880	18.500	17.880	18.500	18.500	1,000
2023-07-05	18.250	18.500	18.000	18.000	18.000	700
2023-07-04	17.100	17.180	16.950	17.180	17.180	1,000
2023-06-30	17.600	17.600	17.100	17.220	17.220	2,200
2023-06-29	18.530	18.530	18.500	18.500	18.500	700
2023-06-28	18.530	18.530	18.530	18.530	18.530	500
2023-06-27	17.750	17.800	17.750	17.800	17.800	200
2023-06-26	17.750	17.750	17.750	17.750	17.750	100
2023-06-23	18.150	18.320	17.870	17.870	17.870	1,200
2023-06-22	18.320	18.340	18.250	18.340	18.340	1,700
2023-06-21	19.750	19.750	19.750	19.750	19.750	100
2023-06-20	19.350	20.000	19.350	19.840	19.840	1,900
2023-06-19	19.310	19.310	19.300	19.300	19.300	500
2023-06-16	18.960	19.460	18.960	19.430	19.430	800

← NewerPage 14 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.