Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.920	12.980	12.490	12.770	12.770	19,000
2026-07-22	13.150	13.530	12.760	12.760	12.760	92,700
2026-07-21	11.720	13.350	11.640	13.040	13.040	48,000
2026-07-20	11.460	11.460	11.040	11.190	11.190	25,800
2026-07-17	11.370	11.540	11.160	11.540	11.540	52,100
2026-07-16	12.000	12.000	11.250	11.370	11.370	29,200
2026-07-15	13.100	13.360	12.010	12.040	12.040	25,000
2026-07-14	12.550	13.330	12.550	12.770	12.770	18,300
2026-07-13	12.700	12.950	12.370	12.470	12.470	41,100
2026-07-10	12.850	13.100	12.690	12.780	12.780	64,300
2026-07-09	12.690	13.020	12.440	12.740	12.740	22,400
2026-07-08	12.990	12.990	11.980	12.300	12.300	69,300
2026-07-07	13.460	13.460	12.790	12.970	12.970	37,700
2026-07-06	13.440	13.660	13.120	13.450	13.450	26,900
2026-07-03	13.560	14.950	13.400	13.950	13.950	7,400
2026-07-02	13.960	14.280	13.240	13.470	13.470	20,000
2026-06-30	13.390	14.050	13.310	13.790	13.790	47,900
2026-06-29	13.050	13.345	12.730	13.190	13.190	34,300
2026-06-26	12.830	13.450	12.830	12.970	12.970	55,000
2026-06-25	13.600	13.980	13.010	13.190	13.190	63,600
2026-06-24	14.250	14.250	13.280	13.390	13.390	58,200
2026-06-23	15.500	15.690	14.350	14.350	14.350	44,000
2026-06-22	15.990	16.090	15.710	15.720	15.720	32,400
2026-06-19	16.070	16.085	15.780	15.780	15.780	300
2026-06-18	16.050	16.070	15.430	16.070	16.070	49,600
2026-06-17	16.000	17.180	16.000	16.250	16.250	53,500
2026-06-16	15.880	16.620	15.880	16.200	16.200	108,500
2026-06-15	16.500	16.990	15.840	15.840	15.840	58,900
2026-06-12	15.300	15.960	15.230	15.660	15.660	66,900
2026-06-11	14.350	15.170	14.260	15.060	15.060	23,100
2026-06-10	15.050	15.050	13.950	14.000	14.000	39,000
2026-06-09	15.800	16.120	14.600	15.050	15.050	44,700
2026-06-08	16.250	16.360	15.580	15.930	15.930	49,500
2026-06-05	18.520	18.530	15.890	15.940	15.940	48,100
2026-06-04	18.750	19.250	18.540	18.540	18.540	23,800
2026-06-03	19.190	19.190	18.560	18.600	18.600	40,900
2026-06-02	19.000	20.130	19.000	19.740	19.740	32,000
2026-06-01	18.610	19.050	18.040	18.910	18.910	79,400
2026-05-29	18.770	18.770	17.690	18.670	18.670	69,200
2026-05-28	17.740	18.970	17.630	18.900	18.900	28,000
2026-05-27	18.050	18.240	17.620	18.030	18.030	15,600
2026-05-26	17.210	18.000	16.870	17.900	17.900	42,200
2026-05-25	16.570	17.150	16.500	17.050	17.050	10,100
2026-05-22	16.730	16.810	16.200	16.320	16.320	24,000
2026-05-21	16.500	17.300	16.430	16.850	16.850	34,800
2026-05-20	16.260	16.770	16.000	16.490	16.490	34,100
2026-05-19	17.010	17.010	15.800	16.110	16.110	30,900
2026-05-15	18.330	18.340	17.350	17.650	17.650	34,900
2026-05-14	20.050	20.050	18.640	18.800	18.800	47,900
2026-05-13	20.480	20.910	19.790	20.300	20.300	22,800
2026-05-12	20.030	20.180	18.810	20.100	20.100	32,800
2026-05-11	19.000	20.540	19.000	20.540	20.540	29,000
2026-05-08	18.620	19.570	18.350	18.920	18.920	17,900
2026-05-07	18.860	19.320	18.540	18.610	18.610	44,700
2026-05-06	18.210	18.780	17.920	18.480	18.480	22,000
2026-05-05	17.270	17.530	16.870	17.420	17.420	26,800
2026-05-04	17.560	17.610	16.765	17.100	17.100	22,700
2026-05-01	17.280	18.080	17.280	17.720	17.720	15,000
2026-04-30	17.450	17.760	17.140	17.660	17.660	30,100
2026-04-29	17.670	17.830	16.660	16.810	16.810	39,700

← NewerPage 2 of 19 · 1,082 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.