Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.350	18.770	17.800	17.800	17.800	24,400
2026-04-27	18.260	18.920	18.260	18.770	18.770	25,600
2026-04-24	18.810	19.090	18.240	18.240	18.240	15,500
2026-04-23	20.070	20.520	18.470	19.040	19.040	32,700
2026-04-22	20.470	21.090	20.390	20.860	20.860	30,400
2026-04-21	20.950	21.330	19.570	19.570	19.570	27,100
2026-04-20	20.750	21.410	20.750	21.410	21.410	52,200
2026-04-17	20.650	21.165	20.490	20.750	20.750	31,500
2026-04-16	20.010	20.750	19.760	20.750	20.750	19,100
2026-04-15	19.990	20.300	19.630	20.170	20.170	20,500
2026-04-14	18.630	20.220	18.630	20.220	20.220	17,200
2026-04-13	18.700	18.950	18.170	18.620	18.620	14,300
2026-04-10	18.000	19.250	18.000	18.710	18.710	21,500
2026-04-09	18.210	18.210	17.570	17.940	17.940	15,400
2026-04-08	17.470	18.250	17.470	18.160	18.160	27,000
2026-04-07	16.840	16.840	16.220	16.490	16.490	11,600
2026-04-06	16.670	17.170	16.630	17.170	17.170	11,300
2026-04-02	16.390	17.210	16.390	17.080	17.080	20,600
2026-04-01	16.500	17.430	16.500	17.430	17.430	43,500
2026-03-31	15.280	16.500	15.150	16.240	16.240	25,800
2026-03-30	15.150	15.850	14.820	14.960	14.960	11,600
2026-03-27	14.760	15.370	14.760	15.000	15.000	13,600
2026-03-26	15.000	15.150	14.720	14.840	14.840	13,900
2026-03-25	16.140	16.310	15.160	15.600	15.600	33,200
2026-03-24	15.530	15.680	14.920	15.680	15.680	15,900
2026-03-23	15.750	16.270	15.570	15.750	15.750	38,600
2026-03-20	15.610	15.610	15.000	15.460	15.460	31,100
2026-03-19	16.000	16.000	15.000	15.620	15.620	101,000
2026-03-18	16.595	16.920	16.160	16.320	16.320	20,400
2026-03-17	17.500	17.510	16.820	16.870	16.870	16,900
2026-03-16	17.190	17.460	16.970	17.120	17.120	21,700
2026-03-13	18.360	18.360	16.540	16.810	16.810	65,400
2026-03-12	19.120	19.120	17.490	17.490	17.490	57,500
2026-03-11	18.440	19.020	18.380	18.960	18.960	12,200
2026-03-10	18.630	19.390	18.250	18.610	18.610	21,303
2026-03-09	17.350	18.140	16.750	17.620	17.620	26,672
2026-03-06	18.860	18.860	17.550	17.830	17.830	13,800
2026-03-05	20.860	20.970	18.600	18.810	18.810	38,000
2026-03-04	21.810	22.440	21.330	21.610	21.610	17,300
2026-03-03	21.790	22.180	20.560	21.590	21.590	25,400
2026-03-02	22.870	23.160	22.310	22.970	22.970	19,200
2026-02-27	22.660	23.440	22.300	23.440	23.440	22,300
2026-02-26	22.440	22.920	22.000	22.920	22.920	28,700
2026-02-25	22.570	23.200	22.310	22.490	22.490	36,200
2026-02-24	20.990	22.480	20.820	22.480	22.480	39,200
2026-02-23	20.370	21.350	20.000	21.320	21.320	44,800
2026-02-20	20.660	21.180	19.970	20.420	20.420	35,300
2026-02-19	21.000	21.450	20.740	21.340	21.340	18,400
2026-02-18	21.130	21.970	21.130	21.550	21.550	15,800
2026-02-17	21.440	21.440	20.080	21.130	21.130	25,900
2026-02-13	21.470	22.770	21.260	21.640	21.640	18,900
2026-02-12	23.200	23.650	21.540	21.680	21.680	31,100
2026-02-11	25.150	25.460	23.200	23.570	23.570	16,500
2026-02-10	24.200	24.770	23.300	24.510	24.510	49,500
2026-02-09	23.600	24.680	23.230	24.240	24.240	16,100
2026-02-06	23.100	23.830	23.100	23.600	23.600	27,900
2026-02-05	24.630	25.180	22.400	22.520	22.520	43,500
2026-02-04	27.670	27.670	24.310	25.640	25.640	40,300
2026-02-03	26.260	27.740	25.690	27.040	27.040	37,800
2026-02-02	23.620	25.670	23.470	25.260	25.260	46,200

← NewerPage 3 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.