Ivanhoe Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.310	12.650	12.200	12.410	12.410	18,116
2026-10-16	12.230	13.040	12.110	12.220	12.220	32,862
2026-10-15	11.350	12.390	11.300	12.260	12.260	29,300
2026-10-14	12.420	12.420	11.210	11.240	11.240	84,300
2026-10-13	13.620	13.620	12.580	12.650	12.650	82,300
2026-10-09	14.250	14.630	14.250	14.470	14.470	54,600
2026-10-08	13.740	13.970	13.580	13.700	13.700	48,400
2026-10-07	14.190	14.230	13.710	13.910	13.910	22,400
2026-10-06	14.890	15.110	14.680	14.680	14.680	21,100
2026-10-05	14.960	15.050	14.510	14.810	14.810	8,400
2026-10-02	14.780	15.370	14.600	14.930	14.930	14,300
2026-10-01	14.100	14.650	13.830	14.240	14.240	28,100
2026-09-30	15.090	15.490	14.150	14.150	14.150	38,500
2026-09-29	15.260	15.260	14.600	15.090	15.090	28,700
2026-09-28	14.700	15.220	14.400	15.220	15.220	42,300
2026-09-25	14.510	15.000	14.180	14.790	14.790	35,600
2026-09-24	14.430	14.470	13.820	13.960	13.960	21,800
2026-09-23	15.100	15.200	14.140	14.690	14.690	54,300
2026-09-22	14.270	15.170	13.930	15.090	15.090	96,100
2026-09-21	13.730	13.940	13.330	13.830	13.830	17,400
2026-09-18	13.400	13.400	13.070	13.200	13.200	21,400
2026-09-17	12.840	13.520	12.830	13.260	13.260	20,700
2026-09-16	13.290	13.290	12.200	12.470	12.470	49,600
2026-09-15	13.430	13.440	12.840	12.940	12.940	28,900
2026-09-14	14.250	14.250	13.320	13.450	13.450	28,900
2026-09-11	15.000	15.470	14.480	14.480	14.480	22,700
2026-09-10	14.260	14.590	13.810	14.290	14.290	24,200
2026-09-09	15.520	15.560	14.800	15.050	15.050	16,200
2026-09-08	14.400	15.530	14.400	15.260	15.260	41,500
2026-09-04	13.320	13.930	13.320	13.830	13.830	15,400
2026-09-03	14.310	14.310	13.390	13.580	13.580	32,400
2026-09-02	14.490	14.560	13.885	13.980	13.980	12,400
2026-09-01	15.000	15.000	13.850	13.940	13.940	59,500
2026-08-31	15.580	15.580	15.070	15.320	15.320	12,500
2026-08-28	16.000	16.140	15.470	15.650	15.650	23,700
2026-08-27	16.360	16.440	16.110	16.320	16.320	15,100
2026-08-26	17.120	17.320	16.290	16.660	16.660	21,900
2026-08-25	15.620	16.860	15.560	16.860	16.860	28,900
2026-08-24	15.990	16.270	15.420	15.580	15.580	27,600
2026-08-21	14.760	15.780	14.760	15.780	15.780	21,100
2026-08-20	14.610	14.610	14.040	14.320	14.320	17,600
2026-08-19	14.520	14.840	14.360	14.710	14.710	16,600
2026-08-18	14.230	14.450	13.850	13.850	13.850	16,500
2026-08-17	14.410	14.800	14.280	14.800	14.800	17,300
2026-08-14	14.510	14.770	14.340	14.620	14.620	20,300
2026-08-13	14.760	14.765	14.420	14.525	14.525	16,100
2026-08-12	15.310	15.340	14.705	14.930	14.930	45,300
2026-08-11	15.520	15.890	15.290	15.620	15.620	10,849
2026-08-10	15.800	15.800	15.120	15.500	15.500	19,558
2026-08-07	15.490	15.750	15.240	15.440	15.440	22,600
2026-08-06	14.900	15.500	14.900	15.130	15.130	13,900
2026-08-05	15.100	15.370	14.790	15.130	15.130	18,300
2026-08-04	14.000	15.090	14.000	14.980	14.980	32,900
2026-07-31	13.150	13.150	12.480	12.500	12.500	12,000
2026-07-30	12.390	13.210	12.390	12.970	12.970	16,500
2026-07-29	12.620	12.780	12.060	12.060	12.060	24,300
2026-07-28	12.660	12.820	12.320	12.810	12.810	21,900
2026-07-27	12.940	13.140	12.600	12.750	12.750	14,500
2026-07-24	12.670	12.820	12.280	12.530	12.530	13,800
2026-07-23	12.920	12.980	12.490	12.770	12.770	19,000

Page 1 of 19 · 1,081 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.