$11.00
-0.0200 (-0.181%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.86 | $11.40 | Monday, 10th Aug 2026 IE stock ended at $11.00. This is 0.181% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 5.21% from a day low at $10.84 to a day high of $11.40. |
| 90 days | $7.86 | $15.30 | |
| 52 weeks | $7.86 | $21.55 |
Historical Ivanhoe Electric Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $11.35 | $11.40 | $10.84 | $11.00 | 1 822 638 |
| Aug 07, 2026 | $11.19 | $11.34 | $10.90 | $11.02 | 0 |
| Aug 06, 2026 | $10.61 | $11.06 | $10.45 | $10.70 | 1 592 312 |
| Aug 05, 2026 | $10.71 | $10.95 | $10.53 | $10.65 | 1 844 663 |
| Aug 04, 2026 | $9.95 | $10.75 | $9.95 | $10.51 | 2 966 911 |
| Aug 03, 2026 | $9.10 | $9.72 | $9.01 | $9.70 | 1 306 491 |
| Jul 31, 2026 | $9.29 | $9.37 | $8.85 | $9.15 | 1 178 381 |
| Jul 30, 2026 | $9.13 | $9.44 | $8.88 | $9.35 | 1 372 201 |
| Jul 29, 2026 | $8.95 | $9.12 | $8.56 | $8.73 | 1 379 224 |
| Jul 28, 2026 | $9.09 | $9.11 | $8.72 | $9.08 | 1 455 817 |
| Jul 27, 2026 | $9.23 | $9.33 | $8.93 | $9.26 | 1 112 508 |
| Jul 24, 2026 | $8.93 | $9.15 | $8.68 | $9.06 | 2 019 881 |
| Jul 23, 2026 | $9.00 | $9.26 | $8.82 | $9.06 | 1 721 367 |
| Jul 22, 2026 | $9.45 | $9.62 | $9.13 | $9.14 | 3 033 587 |
| Jul 21, 2026 | $8.39 | $9.48 | $8.25 | $9.39 | 4 140 811 |
| Jul 20, 2026 | $8.13 | $8.17 | $7.86 | $8.07 | 2 248 207 |
| Jul 17, 2026 | $7.94 | $8.22 | $7.90 | $8.13 | 2 503 572 |
| Jul 16, 2026 | $8.50 | $8.54 | $8.00 | $8.26 | 2 336 183 |
| Jul 15, 2026 | $9.23 | $9.59 | $8.60 | $8.65 | 2 097 249 |
| Jul 14, 2026 | $9.16 | $9.48 | $9.03 | $9.17 | 1 496 800 |
| Jul 13, 2026 | $9.04 | $9.17 | $8.82 | $8.83 | 1 797 571 |
| Jul 10, 2026 | $8.97 | $9.27 | $8.94 | $9.13 | 1 456 058 |
| Jul 09, 2026 | $9.03 | $9.19 | $8.76 | $9.05 | 1 751 835 |
| Jul 08, 2026 | $9.08 | $9.19 | $8.44 | $8.87 | 2 353 521 |
| Jul 07, 2026 | $9.49 | $9.51 | $9.00 | $9.20 | 2 188 802 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IE stock historical prices to predict future price movements?
Trend Analysis: Examine the IE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy IE