Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	13.710	14.190	13.410	13.910	13.910	6,400
2025-08-07	13.290	13.420	13.140	13.300	13.300	20,600
2025-08-06	13.400	13.450	13.180	13.200	13.200	14,100
2025-08-05	13.700	13.700	13.250	13.370	13.370	7,800
2025-08-01	13.330	13.330	12.750	13.175	13.175	5,200
2025-07-31	12.780	13.320	12.600	13.270	13.270	16,600
2025-07-30	15.210	15.310	12.780	12.780	12.780	38,500
2025-07-29	15.820	15.820	14.880	15.170	15.170	11,200
2025-07-28	17.140	17.410	15.260	15.730	15.730	19,200
2025-07-25	15.600	16.040	15.600	15.950	15.950	8,400
2025-07-24	16.230	16.300	15.650	15.690	15.690	10,900
2025-07-23	16.220	16.310	15.990	16.170	16.170	32,000
2025-07-22	15.660	16.400	15.460	16.170	16.170	12,300
2025-07-21	15.620	16.050	15.190	15.610	15.610	10,200
2025-07-18	15.600	16.000	15.450	15.450	15.450	9,700
2025-07-17	15.820	15.820	15.060	15.450	15.450	19,300
2025-07-16	13.910	15.900	13.910	15.680	15.680	20,500
2025-07-15	13.680	14.100	13.680	13.960	13.960	5,600
2025-07-14	14.150	14.150	13.750	13.760	13.760	11,600
2025-07-11	14.050	14.220	13.800	14.110	14.110	3,900
2025-07-10	13.710	14.250	13.710	14.030	14.030	17,400
2025-07-09	13.610	13.610	12.950	13.150	13.150	15,600
2025-07-08	12.590	13.630	12.420	13.420	13.420	17,400
2025-07-07	12.410	12.620	12.200	12.580	12.580	4,000
2025-07-04	13.000	13.120	12.250	12.420	12.420	1,900
2025-07-03	12.660	12.690	12.550	12.550	12.550	700
2025-07-02	12.630	12.630	12.400	12.400	12.400	5,400
2025-06-30	13.200	13.200	12.130	12.350	12.350	8,500
2025-06-27	13.460	13.530	13.100	13.230	13.230	3,400
2025-06-26	12.870	13.600	12.870	13.460	13.460	7,100
2025-06-25	11.800	12.710	11.610	12.710	12.710	6,400
2025-06-24	11.490	11.520	11.460	11.500	11.500	1,300
2025-06-23	11.030	11.320	11.030	11.300	11.300	1,900
2025-06-20	11.370	11.370	10.660	10.870	10.870	6,000
2025-06-19	11.650	11.960	11.650	11.960	11.960	500
2025-06-18	11.050	11.650	11.050	11.650	11.650	7,400
2025-06-17	11.100	11.160	10.870	10.870	10.870	5,900
2025-06-16	10.700	11.200	10.560	10.985	10.985	1,500
2025-06-13	10.670	10.800	10.670	10.700	10.700	1,500
2025-06-12	11.020	11.020	10.860	10.860	10.860	2,800
2025-06-11	11.230	11.360	11.200	11.230	11.230	5,500
2025-06-10	11.490	11.490	11.020	11.040	11.040	1,500
2025-06-09	11.000	11.440	11.000	11.360	11.360	4,700
2025-06-06	10.680	11.000	10.680	10.790	10.790	6,200
2025-06-05	10.870	10.890	10.660	10.660	10.660	2,700
2025-06-04	11.000	11.000	10.520	10.540	10.540	2,700
2025-06-03	10.350	10.730	10.350	10.730	10.730	7,000
2025-06-02	10.170	10.500	10.170	10.330	10.330	9,900
2025-05-30	9.980	10.000	9.870	10.000	10.000	2,000
2025-05-29	9.980	9.980	9.980	9.980	9.980	0
2025-05-28	10.050	10.060	9.980	9.980	9.980	400
2025-05-27	9.700	10.260	9.700	10.200	10.200	6,700
2025-05-26	9.390	9.600	8.910	9.360	9.360	1,900
2025-05-23	9.480	9.610	9.460	9.540	9.540	3,600
2025-05-22	9.260	9.450	9.180	9.350	9.350	1,300
2025-05-21	9.420	9.460	9.180	9.270	9.270	1,600
2025-05-20	9.430	9.610	9.370	9.470	9.470	3,400
2025-05-16	9.440	9.620	9.440	9.540	9.540	1,500
2025-05-15	9.470	9.630	9.470	9.560	9.560	900
2025-05-14	9.570	9.590	9.480	9.520	9.520	1,300

← NewerPage 6 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.