Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	18.000	18.640	17.500	17.680	17.680	20,300
2025-11-03	20.520	20.520	18.500	18.500	18.500	11,100
2025-10-31	19.660	21.260	19.660	20.420	20.420	43,800
2025-10-30	19.320	20.320	19.310	19.790	19.790	19,000
2025-10-29	20.360	20.360	19.110	19.110	19.110	27,200
2025-10-28	20.990	21.330	20.100	20.200	20.200	15,900
2025-10-27	21.850	21.850	20.450	20.980	20.980	26,200
2025-10-24	22.680	22.760	22.140	22.240	22.240	16,800
2025-10-23	21.150	22.320	21.150	21.980	21.980	33,500
2025-10-22	20.820	22.000	20.380	21.100	21.100	33,900
2025-10-21	22.730	22.730	21.820	22.240	22.240	17,000
2025-10-20	21.490	23.640	21.490	23.600	23.600	24,400
2025-10-17	22.060	22.060	21.100	21.680	21.680	14,700
2025-10-16	23.510	24.030	22.250	22.250	22.250	51,700
2025-10-15	23.310	25.080	23.250	23.500	23.500	65,900
2025-10-14	21.000	23.620	21.000	23.150	23.150	41,500
2025-10-10	20.720	21.150	19.960	20.080	20.080	36,300
2025-10-09	21.320	22.670	20.050	20.400	20.400	35,500
2025-10-08	17.940	20.280	17.940	19.790	19.790	26,300
2025-10-07	17.410	18.660	17.410	17.880	17.880	40,300
2025-10-06	17.560	17.870	17.000	17.000	17.000	36,100
2025-10-03	17.250	17.740	17.150	17.370	17.370	8,600
2025-10-02	17.250	17.260	16.900	17.180	17.180	8,500
2025-10-01	17.300	17.425	16.910	17.110	17.110	8,900
2025-09-30	15.930	17.470	15.930	17.090	17.090	34,600
2025-09-29	16.990	16.990	16.130	16.350	16.350	18,300
2025-09-26	16.000	16.960	16.000	16.690	16.690	23,600
2025-09-25	15.020	16.000	14.480	15.900	15.900	29,000
2025-09-24	14.520	15.500	14.370	15.080	15.080	32,600
2025-09-23	13.410	14.320	13.220	13.750	13.750	26,400
2025-09-22	13.030	13.330	12.900	12.900	12.900	14,700
2025-09-19	13.220	13.220	12.830	12.850	12.850	12,000
2025-09-18	12.600	13.020	12.600	12.750	12.750	21,700
2025-09-17	12.770	12.770	12.190	12.460	12.460	52,700
2025-09-16	12.490	12.600	12.190	12.460	12.460	32,200
2025-09-15	11.930	12.400	11.930	12.310	12.310	15,200
2025-09-12	12.120	12.240	11.840	11.840	11.840	13,900
2025-09-11	12.320	12.460	12.150	12.200	12.200	21,200
2025-09-10	12.440	12.750	12.220	12.220	12.220	31,400
2025-09-09	12.210	12.450	12.070	12.450	12.450	12,700
2025-09-08	12.250	12.400	12.140	12.350	12.350	22,600
2025-09-05	12.530	12.730	12.200	12.490	12.490	22,000
2025-09-04	12.040	12.260	11.860	12.250	12.250	7,500
2025-09-03	11.710	12.430	11.710	12.040	12.040	7,600
2025-09-02	11.930	11.950	11.730	11.840	11.840	13,600
2025-08-29	12.110	12.360	12.000	12.310	12.310	7,600
2025-08-28	12.460	12.460	12.170	12.170	12.170	10,000
2025-08-27	12.340	12.500	12.220	12.280	12.280	3,700
2025-08-26	12.990	12.990	12.320	12.440	12.440	5,800
2025-08-25	12.980	12.990	12.550	12.690	12.690	7,500
2025-08-22	12.680	12.960	12.670	12.780	12.780	11,100
2025-08-21	12.500	12.630	12.350	12.440	12.440	15,800
2025-08-20	12.390	12.600	12.370	12.510	12.510	6,800
2025-08-19	12.830	12.880	12.670	12.870	12.870	4,700
2025-08-18	13.110	13.170	12.700	12.830	12.830	9,300
2025-08-15	13.570	13.580	13.270	13.270	13.270	7,600
2025-08-14	13.760	13.780	13.370	13.700	13.700	17,900
2025-08-13	13.880	14.100	13.575	14.040	14.040	9,100
2025-08-12	13.570	14.010	13.470	13.800	13.800	21,100
2025-08-11	14.070	14.130	13.380	13.570	13.570	16,200

← NewerPage 5 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.