Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	25.830	26.130	22.295	23.320	23.320	48,200
2026-01-29	27.780	28.810	25.360	27.070	27.070	53,500
2026-01-28	26.890	27.000	25.750	26.300	26.300	23,700
2026-01-27	25.680	27.000	25.630	26.260	26.260	30,700
2026-01-26	27.820	28.300	25.400	25.500	25.500	40,600
2026-01-23	26.500	27.340	26.125	27.150	27.150	27,300
2026-01-22	25.850	26.600	25.360	26.110	26.110	39,900
2026-01-21	25.120	25.510	24.150	24.590	24.590	13,400
2026-01-20	24.400	25.480	23.800	25.080	25.080	19,900
2026-01-19	24.970	24.980	23.500	24.940	24.940	12,000
2026-01-16	24.760	24.760	23.800	24.500	24.500	21,300
2026-01-15	25.260	25.260	24.210	24.690	24.690	19,500
2026-01-14	24.700	25.500	24.340	24.900	24.900	8,800
2026-01-13	25.550	25.550	23.640	23.640	23.640	11,800
2026-01-12	23.890	25.230	23.890	24.700	24.700	24,400
2026-01-09	22.900	23.850	22.900	23.720	23.720	23,200
2026-01-08	22.750	23.300	21.660	23.300	23.300	27,900
2026-01-07	23.120	23.700	22.500	23.250	23.250	24,000
2026-01-06	22.660	23.500	22.500	23.500	23.500	12,200
2026-01-05	23.100	23.570	22.060	22.200	22.200	26,100
2026-01-02	22.220	23.000	21.930	22.280	22.280	19,600
2025-12-31	21.800	22.070	21.600	21.950	21.950	10,800
2025-12-30	21.840	22.290	21.630	22.020	22.020	29,200
2025-12-29	21.890	22.820	21.850	22.420	22.420	20,400
2025-12-24	22.550	23.230	22.500	22.790	22.790	6,900
2025-12-23	22.430	22.810	22.120	22.390	22.390	16,600
2025-12-22	22.000	22.660	22.000	22.110	22.110	14,900
2025-12-19	20.400	21.840	20.400	21.070	21.070	25,900
2025-12-18	19.920	20.100	19.770	19.920	19.920	5,200
2025-12-17	20.050	20.170	19.140	19.140	19.140	10,500
2025-12-16	20.650	20.740	19.600	20.020	20.020	13,400
2025-12-15	21.000	21.010	20.480	20.480	20.480	10,900
2025-12-12	21.850	21.850	20.210	20.540	20.540	10,900
2025-12-11	21.360	22.070	21.330	21.730	21.730	7,200
2025-12-10	21.250	21.510	20.570	20.880	20.880	10,200
2025-12-09	20.700	21.680	20.350	21.360	21.360	76,009
2025-12-08	20.655	20.655	20.060	20.080	20.080	8,386
2025-12-05	21.680	22.100	20.460	20.620	20.620	20,400
2025-12-04	20.600	21.440	20.240	21.440	21.440	15,000
2025-12-03	19.540	21.190	19.280	20.570	20.570	35,700
2025-12-02	17.810	18.620	17.410	18.240	18.240	38,400
2025-12-01	19.870	19.870	17.770	17.840	17.840	39,900
2025-11-28	18.880	20.690	18.500	20.330	20.330	30,600
2025-11-27	18.200	18.200	18.000	18.000	18.000	2,400
2025-11-26	17.660	18.310	17.550	18.210	18.210	31,200
2025-11-25	17.500	18.520	17.180	17.960	17.960	16,500
2025-11-24	16.750	17.390	16.750	17.350	17.350	10,300
2025-11-21	16.900	16.900	15.890	16.450	16.450	22,100
2025-11-20	18.160	18.420	17.010	17.010	17.010	20,100
2025-11-19	17.030	18.470	17.030	17.870	17.870	28,500
2025-11-18	17.110	17.110	16.540	16.540	16.540	3,200
2025-11-17	17.540	18.130	16.910	17.230	17.230	26,700
2025-11-14	17.830	18.660	17.810	17.810	17.810	25,200
2025-11-13	19.010	19.050	17.900	18.010	18.010	47,000
2025-11-12	18.190	18.890	18.190	18.800	18.800	17,300
2025-11-11	18.430	18.430	17.670	17.940	17.940	6,100
2025-11-10	17.660	18.700	17.600	18.390	18.390	6,900
2025-11-07	17.380	17.660	16.540	17.350	17.350	27,400
2025-11-06	18.320	18.480	17.520	17.810	17.810	35,800
2025-11-05	17.880	18.440	17.800	18.320	18.320	11,400

← NewerPage 4 of 5 · 252 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.