Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	8.620	8.900	8.480	8.870	8.870	9,700
2025-02-13	8.700	8.720	8.400	8.460	8.460	12,700
2025-02-12	8.480	8.990	8.370	8.780	8.780	13,600
2025-02-11	8.660	8.790	8.390	8.480	8.480	4,500
2025-02-10	8.700	8.920	8.650	8.920	8.920	27,200
2025-02-07	8.690	8.890	8.320	8.470	8.470	15,600
2025-02-06	8.700	8.700	8.400	8.520	8.520	7,600
2025-02-05	8.790	8.790	8.440	8.470	8.470	7,600
2025-02-04	8.500	8.770	8.500	8.710	8.710	3,700
2025-02-03	8.690	8.720	8.500	8.660	8.660	13,100
2025-01-31	8.660	8.770	8.500	8.620	8.620	16,500
2025-01-30	8.900	8.930	8.700	8.770	8.770	11,400
2025-01-29	8.890	9.160	8.700	8.760	8.760	4,300
2025-01-28	9.040	9.040	8.790	8.910	8.910	4,100
2025-01-27	9.020	9.150	8.730	9.140	9.140	5,900
2025-01-24	9.065	9.280	8.990	9.180	9.180	3,600
2025-01-23	9.100	9.300	8.960	9.020	9.020	13,000
2025-01-22	9.440	9.450	9.110	9.110	9.110	12,200
2025-01-21	9.800	9.800	9.400	9.430	9.430	8,900
2025-01-20	10.040	10.060	9.980	9.980	9.980	9,700
2025-01-17	9.850	10.060	9.730	9.800	9.800	15,100
2025-01-16	10.000	10.110	9.750	9.930	9.930	10,000
2025-01-15	9.800	9.830	9.650	9.710	9.710	4,600
2025-01-14	9.800	9.850	9.300	9.740	9.740	22,400
2025-01-13	10.230	10.230	9.510	9.810	9.810	3,900
2025-01-10	10.060	10.570	9.910	10.570	10.570	1,200
2025-01-09	10.200	10.310	10.100	10.100	10.100	2,100
2025-01-08	10.120	10.120	9.600	10.015	10.015	8,500
2025-01-07	10.850	10.850	10.120	10.310	10.310	2,800
2025-01-06	11.680	11.680	10.390	10.430	10.430	2,800
2025-01-03	11.440	11.440	11.440	11.440	11.440	0
2025-01-02	11.440	11.440	11.380	11.440	11.440	500
2024-12-31	11.100	11.100	10.890	10.950	10.950	900
2024-12-30	10.900	11.000	10.900	11.000	11.000	500
2024-12-27	11.200	11.330	11.100	11.330	11.330	500
2024-12-24	10.600	10.600	10.600	10.600	10.600	400
2024-12-23	10.450	10.580	10.350	10.360	10.360	1,200
2024-12-20	10.000	10.410	9.925	10.410	10.410	3,800
2024-12-19	10.220	10.220	9.780	9.940	9.940	4,700
2024-12-18	11.240	11.240	10.210	10.230	10.230	2,900
2024-12-17	10.810	11.090	10.630	11.050	11.050	3,400
2024-12-16	10.760	11.290	10.750	11.080	11.080	7,300
2024-12-13	11.570	11.570	10.950	11.010	11.010	2,300
2024-12-12	11.780	11.890	11.660	11.730	11.730	1,500
2024-12-11	12.240	12.420	12.110	12.110	12.110	2,400
2024-12-10	12.850	12.850	11.940	11.940	11.940	300
2024-12-09	12.550	13.500	12.550	13.040	13.040	5,600
2024-12-06	12.460	12.670	12.430	12.630	12.630	3,600
2024-12-05	12.390	12.590	12.230	12.440	12.440	1,600
2024-12-04	12.820	12.920	12.220	12.350	12.350	6,500
2024-12-03	12.770	12.770	12.770	12.770	12.770	500
2024-12-02	13.300	13.300	13.000	13.000	13.000	1,500
2024-11-29	13.190	13.500	13.190	13.300	13.300	6,200
2024-11-28	12.820	12.820	12.820	12.820	12.820	0
2024-11-27	12.370	12.820	12.280	12.820	12.820	11,900
2024-11-26	12.670	12.670	12.170	12.280	12.280	2,000
2024-11-25	12.980	13.330	12.980	13.330	13.330	1,600
2024-11-22	13.350	13.500	13.240	13.500	13.500	5,500
2024-11-21	12.740	13.160	12.740	13.160	13.160	900
2024-11-20	12.990	12.990	12.660	12.720	12.720	1,400

← NewerPage 8 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.