Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	12.810	13.100	12.810	12.910	12.910	1,500
2024-11-18	13.360	13.360	13.050	13.050	13.050	1,000
2024-11-15	14.080	14.080	13.380	13.380	13.380	1,200
2024-11-14	13.900	14.250	13.510	14.170	14.170	2,600
2024-11-13	14.750	14.750	14.050	14.050	14.050	800
2024-11-12	14.610	14.710	14.480	14.710	14.710	3,200
2024-11-11	14.590	15.110	14.400	15.030	15.030	4,400
2024-11-08	15.330	15.410	15.180	15.280	15.280	3,100
2024-11-07	15.460	15.700	15.410	15.410	15.410	3,200
2024-11-06	15.000	15.950	14.850	15.180	15.180	11,100
2024-11-05	14.600	15.030	14.460	15.030	15.030	2,800
2024-11-04	14.330	14.840	14.330	14.760	14.760	38,400
2024-11-01	14.020	14.730	14.020	14.440	14.440	35,900
2024-10-31	14.720	14.720	14.070	14.150	14.150	25,600
2024-10-30	15.300	15.300	14.690	14.730	14.730	17,100
2024-10-29	15.440	15.490	14.990	15.460	15.460	11,000
2024-10-28	15.500	15.680	15.350	15.520	15.520	15,400
2024-10-25	14.950	15.420	14.950	15.160	15.160	9,900
2024-10-24	14.580	14.870	14.260	14.600	14.600	8,700
2024-10-23	14.640	14.830	14.320	14.830	14.830	19,000
2024-10-22	14.290	14.640	14.270	14.600	14.600	11,400
2024-10-21	14.270	14.270	13.810	13.980	13.980	7,100
2024-10-18	13.970	14.270	13.890	13.890	13.890	24,000
2024-10-17	13.430	14.130	13.430	13.640	13.640	11,400
2024-10-16	13.200	13.660	13.200	13.540	13.540	8,100
2024-10-15	12.390	12.950	12.390	12.950	12.950	5,000
2024-10-11	12.010	12.220	12.010	12.220	12.220	200
2024-10-10	11.550	11.950	11.550	11.950	11.950	1,000
2024-10-09	11.850	11.850	11.790	11.810	11.810	500
2024-10-08	12.170	12.200	11.990	12.200	12.200	1,800
2024-10-07	11.960	12.510	11.900	12.460	12.460	6,400
2024-10-04	12.010	12.250	11.560	11.890	11.890	6,300
2024-10-03	11.550	11.730	11.450	11.730	11.730	3,100
2024-10-02	11.650	12.000	11.650	11.970	11.970	9,600
2024-10-01	11.690	11.830	11.390	11.390	11.390	3,200
2024-09-30	11.890	11.890	11.300	11.430	11.430	2,600
2024-09-27	12.000	12.050	11.750	11.770	11.770	6,100
2024-09-26	11.240	11.900	11.240	11.880	11.880	6,900
2024-09-25	11.120	11.130	10.720	10.720	10.720	600
2024-09-24	11.000	11.350	10.900	11.230	11.230	11,000
2024-09-23	9.850	10.020	9.740	9.830	9.830	2,000
2024-09-20	9.700	10.095	9.700	9.840	9.840	2,100
2024-09-19	10.350	10.380	10.090	10.250	10.250	7,500
2024-09-18	10.220	10.220	9.980	10.060	10.060	800
2024-09-17	9.960	10.150	9.900	10.050	10.050	2,100
2024-09-16	10.750	10.750	9.760	9.960	9.960	2,100
2024-09-13	10.470	10.610	10.380	10.560	10.560	3,500
2024-09-12	10.240	10.340	10.240	10.330	10.330	1,700
2024-09-11	9.605	9.610	9.420	9.420	9.420	1,200
2024-09-10	9.120	9.460	9.120	9.350	9.350	2,600
2024-09-09	9.450	9.880	9.060	9.080	9.080	2,700
2024-09-06	8.750	9.130	8.600	9.080	9.080	4,200
2024-09-05	8.750	8.750	8.640	8.660	8.660	1,400
2024-09-04	8.950	9.080	8.720	8.720	8.720	3,500
2024-09-03	9.580	9.580	8.770	8.920	8.920	7,600
2024-08-30	9.610	9.610	9.450	9.560	9.560	1,400
2024-08-29	9.560	9.580	9.430	9.450	9.450	5,500
2024-08-28	9.310	9.480	9.310	9.480	9.480	3,900
2024-08-27	9.560	9.780	9.560	9.780	9.780	2,400
2024-08-26	9.900	9.900	9.795	9.795	9.795	400

← NewerPage 9 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.