Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	10.970	10.990	10.870	10.990	10.990	400
2022-09-26	10.880	10.970	10.880	10.970	10.970	300
2022-09-23	10.920	10.920	10.920	10.920	10.920	200
2022-09-22	11.380	11.380	11.380	11.380	11.380	0
2022-09-21	11.310	11.380	11.230	11.380	11.380	1,500
2022-09-20	11.280	11.550	11.000	11.290	11.290	3,200
2022-09-19	11.000	11.580	10.890	11.200	11.200	4,000
2022-09-16	12.300	12.750	11.730	11.730	11.730	1,700
2022-09-15	13.790	13.970	12.710	13.120	13.120	5,400
2022-09-14	13.700	13.700	13.500	13.500	13.500	500
2022-09-13	14.840	14.840	14.010	14.010	14.010	2,500
2022-09-12	14.500	14.650	14.500	14.650	14.650	1,600
2022-09-09	14.420	14.490	14.420	14.490	14.490	300
2022-09-08	14.090	14.100	14.090	14.100	14.100	1,600
2022-09-07	14.060	14.390	14.050	14.240	14.240	3,300
2022-09-06	14.090	14.480	14.090	14.360	14.360	1,000
2022-09-02	12.900	13.210	12.900	13.210	13.210	1,300
2022-09-01	12.420	12.750	12.420	12.750	12.750	300
2022-08-31	12.660	12.660	12.500	12.500	12.500	1,400
2022-08-30	12.750	12.920	12.750	12.900	12.900	2,300
2022-08-29	12.250	12.600	12.150	12.600	12.600	800
2022-08-26	12.900	13.090	12.900	13.090	13.090	5,600
2022-08-25	12.330	12.330	12.200	12.200	12.200	2,200
2022-08-24	12.050	12.050	12.050	12.050	12.050	800
2022-08-23	11.510	12.220	11.510	12.050	12.050	1,700
2022-08-22	12.250	12.250	12.250	12.250	12.250	0
2022-08-19	12.490	12.490	12.250	12.250	12.250	1,800
2022-08-18	12.865	12.865	12.540	12.550	12.550	1,600
2022-08-17	13.350	13.350	12.540	12.760	12.760	1,100
2022-08-16	13.190	13.190	12.850	13.040	13.040	2,600
2022-08-15	12.700	12.730	12.700	12.730	12.730	2,200
2022-08-12	12.560	12.560	12.560	12.560	12.560	500
2022-08-11	12.000	12.000	12.000	12.000	12.000	100
2022-08-10	11.570	11.570	11.570	11.570	11.570	0
2022-08-09	11.570	11.570	11.570	11.570	11.570	0
2022-08-08	11.350	11.570	11.350	11.570	11.570	300
2022-08-05	11.430	11.430	11.430	11.430	11.430	0
2022-08-04	11.340	11.430	11.300	11.430	11.430	2,000
2022-08-03	11.400	11.530	11.010	11.010	11.010	2,200
2022-08-02	11.050	11.500	11.050	11.500	11.500	1,200
2022-07-29	10.990	11.750	10.990	11.750	11.750	3,000
2022-07-28	11.430	11.550	11.000	11.000	11.000	2,100
2022-07-27	11.460	11.460	11.460	11.460	11.460	500
2022-07-26	11.250	11.250	11.180	11.180	11.180	200
2022-07-25	11.270	11.270	11.210	11.210	11.210	500
2022-07-22	10.000	10.870	10.000	10.870	10.870	1,700
2022-07-21	10.000	10.000	10.000	10.000	10.000	0
2022-07-20	10.000	10.000	10.000	10.000	10.000	0
2022-07-19	10.000	10.000	10.000	10.000	10.000	0
2022-07-18	10.000	10.000	10.000	10.000	10.000	500
2022-07-15	10.370	10.370	10.370	10.370	10.370	200
2022-07-14	10.520	10.520	10.520	10.520	10.520	0
2022-07-13	10.520	10.520	10.520	10.520	10.520	0
2022-07-12	11.250	11.250	10.520	10.520	10.520	500
2022-07-11	11.530	11.530	11.530	11.530	11.530	500
2022-07-08	12.860	12.860	11.920	11.920	11.920	1,500
2022-07-07	12.750	12.750	11.930	11.930	11.930	2,200
2022-07-06	11.700	12.230	11.700	12.140	12.140	600
2022-07-05	11.450	11.600	11.420	11.600	11.600	600
2022-07-04	10.850	10.850	10.850	10.850	10.850	0

← NewerPage 18 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.