Ivanhoe Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 9.450 | 9.750 | 9.420 | 9.420 | 9.420 | 10,300 |
| 2025-05-12 | 9.460 | 9.790 | 9.290 | 9.380 | 9.380 | 14,300 |
| 2025-05-09 | 9.210 | 9.400 | 9.210 | 9.310 | 9.310 | 5,800 |
| 2025-05-08 | 8.790 | 9.070 | 8.770 | 8.980 | 8.980 | 3,400 |
| 2025-05-07 | 8.540 | 8.880 | 8.490 | 8.695 | 8.695 | 3,200 |
| 2025-05-06 | 8.380 | 8.380 | 8.360 | 8.370 | 8.370 | 900 |
| 2025-05-05 | 8.505 | 8.510 | 8.370 | 8.380 | 8.380 | 1,400 |
| 2025-05-02 | 8.710 | 8.860 | 8.670 | 8.760 | 8.760 | 6,500 |
| 2025-05-01 | 8.400 | 8.650 | 8.330 | 8.450 | 8.450 | 3,900 |
| 2025-04-30 | 8.650 | 8.850 | 8.640 | 8.670 | 8.670 | 3,200 |
| 2025-04-29 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2025-04-28 | 9.130 | 9.330 | 9.060 | 9.100 | 9.100 | 3,700 |
| 2025-04-25 | 9.010 | 9.070 | 9.010 | 9.070 | 9.070 | 900 |
| 2025-04-24 | 9.010 | 9.330 | 9.000 | 9.300 | 9.300 | 2,000 |
| 2025-04-23 | 8.800 | 9.020 | 8.650 | 8.870 | 8.870 | 6,900 |
| 2025-04-22 | 8.500 | 8.730 | 8.440 | 8.470 | 8.470 | 3,400 |
| 2025-04-21 | 8.020 | 8.380 | 8.020 | 8.370 | 8.370 | 2,900 |
| 2025-04-17 | 8.960 | 9.030 | 8.430 | 8.440 | 8.440 | 6,600 |
| 2025-04-16 | 9.060 | 9.200 | 8.560 | 8.900 | 8.900 | 14,600 |
| 2025-04-15 | 7.510 | 9.150 | 7.510 | 9.090 | 9.090 | 81,400 |
| 2025-04-14 | 7.520 | 7.520 | 7.010 | 7.040 | 7.040 | 7,700 |
| 2025-04-11 | 7.170 | 7.570 | 7.170 | 7.510 | 7.510 | 3,900 |
| 2025-04-10 | 7.880 | 7.880 | 6.920 | 6.920 | 6.920 | 3,200 |
| 2025-04-09 | 6.950 | 7.910 | 6.760 | 7.910 | 7.910 | 16,600 |
| 2025-04-08 | 7.490 | 7.490 | 6.680 | 6.790 | 6.790 | 9,000 |
| 2025-04-07 | 6.680 | 7.500 | 6.680 | 7.370 | 7.370 | 8,700 |
| 2025-04-04 | 7.450 | 7.450 | 6.450 | 6.690 | 6.690 | 12,800 |
| 2025-04-03 | 7.850 | 7.850 | 7.250 | 7.400 | 7.400 | 11,200 |
| 2025-04-02 | 8.260 | 8.290 | 8.020 | 8.210 | 8.210 | 6,100 |
| 2025-04-01 | 8.130 | 8.310 | 7.850 | 8.095 | 8.095 | 7,000 |
| 2025-03-31 | 8.630 | 8.780 | 8.380 | 8.380 | 8.380 | 13,200 |
| 2025-03-28 | 9.620 | 9.660 | 8.920 | 9.070 | 9.070 | 10,300 |
| 2025-03-27 | 9.870 | 10.020 | 9.470 | 9.660 | 9.660 | 5,200 |
| 2025-03-26 | 9.880 | 9.950 | 9.630 | 9.950 | 9.950 | 5,400 |
| 2025-03-25 | 9.740 | 10.000 | 9.690 | 9.705 | 9.705 | 5,600 |
| 2025-03-24 | 10.330 | 10.600 | 9.540 | 9.660 | 9.660 | 14,500 |
| 2025-03-21 | 9.090 | 10.090 | 9.090 | 10.050 | 10.050 | 15,400 |
| 2025-03-20 | 9.150 | 9.260 | 9.040 | 9.090 | 9.090 | 3,200 |
| 2025-03-19 | 8.900 | 9.090 | 8.760 | 8.990 | 8.990 | 4,300 |
| 2025-03-18 | 8.990 | 8.990 | 8.770 | 8.850 | 8.850 | 2,500 |
| 2025-03-17 | 8.670 | 9.250 | 8.530 | 9.120 | 9.120 | 4,200 |
| 2025-03-14 | 8.500 | 8.730 | 8.500 | 8.670 | 8.670 | 4,900 |
| 2025-03-13 | 8.500 | 8.600 | 8.310 | 8.310 | 8.310 | 9,000 |
| 2025-03-12 | 8.270 | 8.420 | 8.200 | 8.340 | 8.340 | 2,400 |
| 2025-03-11 | 8.240 | 8.410 | 8.060 | 8.240 | 8.240 | 9,300 |
| 2025-03-10 | 8.200 | 8.200 | 7.760 | 8.050 | 8.050 | 10,700 |
| 2025-03-07 | 8.300 | 8.420 | 8.000 | 8.300 | 8.300 | 9,700 |
| 2025-03-06 | 8.590 | 8.740 | 8.350 | 8.400 | 8.400 | 13,600 |
| 2025-03-05 | 8.050 | 8.570 | 8.050 | 8.570 | 8.570 | 11,700 |
| 2025-03-04 | 8.040 | 8.050 | 7.800 | 7.830 | 7.830 | 16,500 |
| 2025-03-03 | 8.670 | 8.670 | 8.090 | 8.190 | 8.190 | 9,700 |
| 2025-02-28 | 8.350 | 9.030 | 8.320 | 8.950 | 8.950 | 5,500 |
| 2025-02-27 | 8.640 | 8.640 | 8.080 | 8.420 | 8.420 | 5,800 |
| 2025-02-26 | 8.780 | 8.840 | 8.540 | 8.790 | 8.790 | 4,900 |
| 2025-02-25 | 8.870 | 8.870 | 8.200 | 8.390 | 8.390 | 9,800 |
| 2025-02-24 | 9.000 | 9.190 | 8.800 | 9.150 | 9.150 | 5,000 |
| 2025-02-21 | 9.440 | 9.500 | 8.780 | 9.020 | 9.020 | 11,200 |
| 2025-02-20 | 9.140 | 9.340 | 8.890 | 9.230 | 9.230 | 9,700 |
| 2025-02-19 | 8.520 | 9.160 | 8.500 | 9.150 | 9.150 | 9,600 |
| 2025-02-18 | 9.000 | 9.130 | 8.600 | 8.790 | 8.790 | 9,400 |
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.