Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	18.860	19.200	18.860	19.200	19.200	4,800
2023-06-14	18.330	19.070	18.330	19.070	19.070	6,500
2023-06-13	18.900	18.960	18.810	18.960	18.960	800
2023-06-12	18.500	18.780	18.160	18.350	18.350	1,600
2023-06-09	17.990	17.990	17.990	17.990	17.990	100
2023-06-08	17.830	18.020	17.830	18.020	18.020	200
2023-06-07	18.200	18.580	18.100	18.140	18.140	3,200
2023-06-06	18.130	18.250	18.110	18.170	18.170	3,300
2023-06-05	17.960	17.960	17.730	17.860	17.860	3,400
2023-06-02	17.850	18.200	17.800	17.820	17.820	2,800
2023-06-01	16.870	17.700	16.730	17.470	17.470	1,200
2023-05-31	16.750	17.040	16.680	16.900	16.900	3,100
2023-05-30	16.360	16.450	16.270	16.270	16.270	900
2023-05-29	15.740	15.740	15.740	15.740	15.740	0
2023-05-26	15.450	15.740	15.450	15.740	15.740	2,100
2023-05-25	15.650	15.650	14.880	15.030	15.030	5,300
2023-05-24	16.600	16.600	15.680	15.680	15.680	1,900
2023-05-23	17.500	17.530	17.500	17.530	17.530	300
2023-05-19	18.610	18.610	16.880	16.880	16.880	2,300
2023-05-18	18.090	18.580	18.090	18.300	18.300	5,900
2023-05-17	17.300	18.550	17.300	18.550	18.550	900
2023-05-16	19.420	20.080	17.780	17.780	17.780	3,400
2023-05-15	18.050	19.420	17.920	18.600	18.600	7,600
2023-05-12	16.180	17.040	16.180	17.040	17.040	1,400
2023-05-11	15.580	15.580	15.580	15.580	15.580	2,000
2023-05-10	16.120	16.120	16.120	16.120	16.120	0
2023-05-09	16.120	16.120	16.120	16.120	16.120	200
2023-05-08	16.340	16.360	16.210	16.210	16.210	3,700
2023-05-05	16.300	16.500	16.290	16.290	16.290	1,900
2023-05-04	17.710	18.080	16.130	16.150	16.150	4,300
2023-05-03	16.475	16.475	16.150	16.150	16.150	900
2023-05-02	16.180	16.430	15.835	16.180	16.180	900
2023-05-01	16.410	16.410	16.410	16.410	16.410	100
2023-04-28	16.180	16.180	16.180	16.180	16.180	100
2023-04-27	16.320	16.320	16.030	16.030	16.030	500
2023-04-26	15.960	15.960	15.850	15.850	15.850	1,300
2023-04-25	15.790	15.790	15.790	15.790	15.790	0
2023-04-24	15.790	15.790	15.790	15.790	15.790	200
2023-04-21	16.000	16.000	15.390	15.390	15.390	1,900
2023-04-20	16.360	16.360	16.350	16.350	16.350	500
2023-04-19	16.990	16.990	16.680	16.990	16.990	1,300
2023-04-18	16.940	17.470	16.940	17.200	17.200	1,600
2023-04-17	16.480	16.970	16.480	16.700	16.700	6,600
2023-04-14	16.500	16.510	16.030	16.390	16.390	1,500
2023-04-13	15.110	16.490	15.110	16.490	16.490	2,200
2023-04-12	14.850	15.290	14.850	15.290	15.290	1,400
2023-04-11	14.860	15.070	14.460	14.460	14.460	1,400
2023-04-10	14.800	14.800	14.500	14.500	14.500	400
2023-04-06	14.790	14.940	14.790	14.850	14.850	500
2023-04-05	15.120	15.120	14.600	14.600	14.600	1,100
2023-04-04	15.500	15.850	15.410	15.430	15.430	1,100
2023-04-03	16.570	16.570	15.580	15.750	15.750	3,000
2023-03-31	16.220	16.600	16.220	16.420	16.420	1,200
2023-03-30	16.030	16.220	15.970	16.220	16.220	2,600
2023-03-29	15.950	16.370	15.700	16.000	16.000	2,100
2023-03-28	15.920	15.920	15.500	15.500	15.500	500
2023-03-27	15.180	15.410	15.180	15.330	15.330	1,100
2023-03-24	14.830	15.160	14.700	15.150	15.150	2,100
2023-03-23	16.050	16.150	15.130	15.130	15.130	1,500
2023-03-22	16.150	16.150	15.540	15.540	15.540	6,400

← NewerPage 15 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.