Ivanhoe Electric Stock Price History
NYSE: IEBasic MaterialsMetal MiningUSD
10.19+0.53 (+5.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IE price history at a glance
The price history for Ivanhoe Electric (IE) on this page begins on June 27, 2022, when the stock closed at $9.01; it most recently closed at $10.19 on October 5, 2026. The highest price in this record is $21.55, reached on January 26, 2026; the latest close is 52.7% below that peak. Across the 3 complete calendar years in the table, IE finished higher in 1 and lower in 2. Its best year was 2025 (+104.6%) and its worst was 2024 (-20.7%).
Over roughly 4 years the share price changed +13.1%, a 2.9% compound annual price return (excluding dividends). In the last 12 months alone, IE has lost 31.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $21.55
- Date of high
- Jan 26, 2026
- Low since 2022
- $4.50
- Date of low
- Mar 31, 2025
- 52-week high
- $21.55
- 52-week low
- $7.86
- IPO year
- 2022
- Last close
- $10.19
IE returns
1 week
-2.39%
1 month
-6.51%
3 months
+11.61%
6 months
-24.18%
Year to date
-36.23%
1 year
-31.79%
3 years
+1.39%
IE price return, excluding dividends.
IE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.19 | -37.68% |
| 2025 | 16.35 | +104.63% |
| 2024 | 7.99 | -20.73% |
| 2023 | 10.08 | -17.04% |
| 2022* | 12.15 | +34.85% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
IE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.95 | 10.27 | 9.89 | 10.19 | +5.49% | |
| 9.71 | 9.83 | 9.52 | 9.66 | -1.13% | |
| 10.02 | 10.08 | 9.62 | 9.77 | -5.88% | |
| 10.51 | 10.64 | 10.26 | 10.38 | +0.48% | |
| 10.50 | 10.59 | 10.17 | 10.33 | -1.05% | |
| 10.36 | 10.83 | 10.22 | 10.44 | +4.40% | |
| 9.92 | 10.31 | 9.69 | 10.00 | +0.81% | |
| 10.79 | 10.95 | 9.92 | 9.92 | -6.77% | |
| 10.82 | 10.88 | 10.25 | 10.64 | 0.00% | |
| 10.10 | 10.75 | 10.10 | 10.64 | +0.76% | |
| 10.08 | 10.63 | 9.95 | 10.56 | +5.71% | |
| 10.19 | 10.29 | 9.77 | 9.99 | -3.94% | |
| 10.44 | 10.69 | 10.01 | 10.40 | -3.17% | |
| 9.93 | 10.79 | 9.83 | 10.74 | +9.04% | |
| 9.65 | 9.96 | 9.47 | 9.85 | +3.58% | |
| 9.55 | 9.66 | 9.34 | 9.51 | +0.32% | |
| 9.32 | 9.66 | 9.16 | 9.48 | +6.04% | |
| 9.40 | 9.55 | 8.71 | 8.94 | -3.77% | |
| 9.63 | 9.69 | 9.22 | 9.29 | -3.83% | |
| 10.08 | 10.16 | 9.57 | 9.66 | -7.12% | |
| 10.70 | 11.15 | 10.40 | 10.40 | +0.48% | |
| 10.26 | 10.57 | 9.99 | 10.35 | -5.05% | |
| 11.10 | 11.34 | 10.71 | 10.90 | -1.27% | |
| 10.17 | 11.31 | 10.17 | 11.04 | +10.51% | |
| 9.64 | 10.07 | 9.64 | 9.99 | +1.63% | |
| 10.33 | 10.47 | 9.67 | 9.83 | -2.58% | |
| 10.18 | 10.57 | 10.04 | 10.09 | +0.60% | |
| 10.55 | 10.75 | 9.95 | 10.03 | -9.31% | |
| 11.10 | 11.78 | 10.87 | 11.06 | -1.16% | |
| 11.75 | 11.83 | 11.12 | 11.19 | -4.28% | |
| 11.87 | 11.91 | 11.61 | 11.69 | -2.01% | |
| 12.24 | 12.51 | 11.71 | 11.93 | +0.17% | |
| 11.39 | 11.98 | 11.20 | 11.91 | +5.77% | |
| 11.60 | 11.79 | 11.10 | 11.26 | -0.09% | |
| 10.58 | 11.50 | 10.58 | 11.27 | +9.52% | |
| 10.31 | 10.60 | 10.18 | 10.29 | -2.74% | |
| 10.50 | 10.76 | 10.40 | 10.58 | +4.24% | |
| 10.31 | 10.58 | 9.98 | 10.15 | -4.15% | |
| 10.42 | 10.63 | 10.28 | 10.59 | +1.73% | |
| 10.45 | 10.63 | 10.31 | 10.41 | 0.00% | |
| 10.61 | 10.81 | 10.34 | 10.41 | -2.35% | |
| 11.27 | 11.46 | 10.64 | 10.66 | -4.14% | |
| 11.01 | 11.44 | 10.89 | 11.12 | +1.09% | |
| 11.45 | 11.46 | 10.84 | 11.00 | -0.18% | |
| 11.19 | 11.34 | 10.90 | 11.02 | +2.99% | |
| 10.61 | 11.06 | 10.45 | 10.70 | +0.47% | |
| 10.71 | 10.96 | 10.53 | 10.65 | +1.33% | |
| 9.95 | 10.75 | 9.95 | 10.51 | +8.35% | |
| 9.10 | 9.73 | 9.01 | 9.70 | +6.01% | |
| 9.22 | 9.37 | 8.85 | 9.15 | -2.14% | |
| 9.05 | 9.45 | 8.88 | 9.35 | +7.10% | |
| 8.95 | 9.12 | 8.56 | 8.73 | -3.85% | |
| 9.09 | 9.11 | 8.72 | 9.08 | -1.94% | |
| 9.20 | 9.33 | 8.93 | 9.26 | +2.21% | |
| 9.15 | 9.15 | 8.67 | 9.06 | 0.00% | |
| 9.00 | 9.26 | 8.82 | 9.06 | -0.88% | |
| 9.25 | 9.62 | 9.12 | 9.14 | -2.66% | |
| 8.34 | 9.48 | 8.25 | 9.39 | +16.21% | |
| 8.13 | 8.17 | 7.86 | 8.08 | -0.62% | |
| 8.00 | 8.22 | 7.90 | 8.13 | -1.57% | |
| 8.50 | 8.54 | 8.00 | 8.26 | -4.51% | |
| 9.16 | 9.59 | 8.59 | 8.65 | -5.67% | |
| 9.16 | 9.48 | 9.03 | 9.17 | +3.85% | |
| 8.99 | 9.17 | 8.82 | 8.83 | -3.29% | |
| 8.97 | 9.27 | 8.94 | 9.13 | +0.88% | |
| 9.03 | 9.19 | 8.77 | 9.05 | +2.03% | |
| 9.00 | 9.19 | 8.44 | 8.87 | -2.95% | |
| 9.49 | 9.51 | 9.00 | 9.14 | -3.89% | |
| 9.60 | 9.68 | 9.19 | 9.51 | 0.00% | |
| 9.72 | 10.15 | 9.32 | 9.51 | +0.96% | |
| 9.56 | 9.90 | 9.37 | 9.42 | -1.98% | |
| 9.30 | 9.90 | 9.30 | 9.61 | +2.56% | |
| 9.22 | 9.41 | 8.94 | 9.37 | +2.07% | |
| 9.21 | 9.48 | 9.11 | 9.18 | -1.82% | |
| 9.74 | 9.75 | 9.15 | 9.35 | -0.43% | |
| 10.00 | 10.01 | 9.31 | 9.39 | -6.75% | |
| 10.83 | 11.07 | 10.07 | 10.07 | -9.44% | |
| 11.35 | 11.59 | 11.08 | 11.12 | -2.46% | |
| 11.56 | 11.80 | 10.91 | 11.40 | -0.44% | |
| 11.53 | 12.25 | 11.35 | 11.45 | -0.69% | |
| 11.49 | 11.89 | 11.39 | 11.53 | +1.23% | |
| 11.75 | 12.18 | 11.33 | 11.39 | +3.26% | |
| 10.98 | 11.39 | 10.93 | 11.03 | +1.94% | |
| 10.27 | 10.88 | 10.13 | 10.82 | +6.92% | |
| 10.33 | 10.78 | 10.00 | 10.12 | -6.12% | |
| 11.50 | 11.59 | 10.46 | 10.78 | -4.43% | |
| 11.70 | 11.81 | 11.16 | 11.28 | -1.83% | |
| 13.06 | 13.31 | 11.38 | 11.49 | -14.64% | |
| 13.34 | 13.88 | 13.25 | 13.46 | +0.75% | |
| 14.01 | 14.11 | 13.35 | 13.36 | -6.31% | |
| 13.54 | 14.58 | 13.53 | 14.26 | +4.16% | |
| 13.21 | 13.80 | 12.97 | 13.69 | +1.71% | |
| 13.77 | 13.77 | 12.78 | 13.46 | -1.90% | |
| 12.91 | 13.79 | 12.70 | 13.72 | +5.21% | |
| 12.89 | 13.21 | 12.70 | 13.04 | +0.23% | |
| 12.31 | 13.04 | 12.20 | 13.01 | +10.25% | |
| 12.26 | 12.41 | 11.74 | 11.80 | -3.75% | |
| 11.89 | 12.60 | 11.83 | 12.26 | +1.07% | |
| 11.95 | 12.24 | 11.61 | 12.13 | +4.48% | |
| 11.97 | 12.10 | 11.47 | 11.61 | -4.99% | |
| 12.77 | 12.90 | 11.97 | 12.22 | -4.23% | |
| 13.17 | 13.21 | 12.60 | 12.76 | -7.54% | |
| 14.85 | 15.03 | 13.71 | 13.80 | -7.63% | |
| 14.67 | 15.30 | 14.41 | 14.94 | +2.26% | |
| 14.45 | 14.72 | 13.67 | 14.61 | -1.81% | |
| 14.01 | 15.04 | 13.92 | 14.88 | +7.05% | |
| 13.55 | 14.36 | 13.27 | 13.90 | +1.31% | |
| 13.75 | 14.20 | 13.56 | 13.72 | +0.59% | |
| 13.09 | 13.79 | 12.92 | 13.64 | +6.65% | |
| 12.52 | 12.87 | 12.35 | 12.79 | +3.23% | |
| 12.78 | 12.97 | 12.31 | 12.39 | -5.35% | |
| 12.68 | 13.31 | 12.56 | 13.09 | +2.03% | |
| 12.56 | 13.09 | 12.54 | 12.83 | +4.22% | |
| 13.03 | 13.05 | 12.16 | 12.31 | -6.32% | |
| 13.55 | 14.00 | 12.99 | 13.14 | -5.19% | |
| 13.44 | 13.89 | 13.41 | 13.86 | +1.61% | |
| 13.82 | 14.00 | 13.35 | 13.64 | +0.44% | |
| 14.39 | 14.98 | 13.47 | 13.58 | -10.36% | |
| 14.75 | 15.26 | 14.71 | 15.15 | +5.35% | |
| 15.35 | 15.65 | 14.34 | 14.38 | -6.56% | |
| 15.08 | 15.67 | 14.71 | 15.39 | -0.06% | |
| 15.40 | 15.48 | 14.98 | 15.40 | +2.87% | |
| 14.74 | 14.97 | 14.36 | 14.97 | +1.29% | |
| 14.42 | 14.81 | 14.20 | 14.78 | +2.71% | |
| 13.80 | 14.45 | 13.70 | 14.39 | +6.59% | |
| 13.18 | 13.76 | 13.05 | 13.50 | +0.45% | |
| 13.06 | 13.94 | 13.06 | 13.44 | +4.43% | |
| 12.96 | 13.31 | 12.54 | 12.87 | -1.98% | |
| 12.85 | 13.19 | 12.72 | 13.13 | +11.18% | |
| 12.04 | 12.25 | 11.66 | 11.81 | -3.43% | |
| 12.06 | 12.29 | 11.94 | 12.23 | +0.33% | |
| 11.53 | 12.40 | 11.53 | 12.19 | -0.16% | |
| 12.07 | 12.52 | 11.93 | 12.21 | +3.30% | |
| 10.72 | 11.87 | 10.65 | 11.82 | +9.75% | |
| 11.08 | 11.40 | 10.62 | 10.77 | -0.92% | |
| 10.78 | 11.12 | 10.63 | 10.87 | +0.65% | |
| 10.75 | 10.96 | 10.62 | 10.80 | -3.23% | |
| 11.69 | 11.92 | 10.97 | 11.16 | +0.63% | |
| 11.07 | 11.29 | 10.79 | 11.09 | -1.95% | |
| 11.82 | 11.90 | 11.31 | 11.31 | +0.18% | |
| 11.37 | 11.55 | 10.91 | 11.29 | -0.70% | |
| 11.67 | 11.67 | 10.78 | 11.37 | -5.33% | |
| 12.17 | 12.32 | 11.77 | 12.01 | -2.99% | |
| 12.62 | 12.83 | 12.25 | 12.38 | -1.59% | |
| 12.51 | 12.78 | 12.38 | 12.58 | +1.94% | |
| 12.93 | 13.26 | 12.08 | 12.34 | -4.49% | |
| 13.64 | 13.92 | 12.88 | 12.92 | -7.85% | |
| 13.64 | 14.05 | 13.46 | 14.02 | +1.15% | |
| 13.44 | 14.31 | 13.42 | 13.86 | +4.37% | |
| 12.75 | 13.36 | 12.32 | 13.28 | +1.14% | |
| 13.25 | 13.68 | 12.83 | 13.13 | -3.74% | |
| 15.32 | 15.51 | 13.62 | 13.64 | -12.90% | |
| 15.75 | 16.51 | 15.60 | 15.66 | +0.38% | |
| 15.78 | 16.34 | 15.00 | 15.60 | -7.42% | |
| 16.38 | 16.94 | 16.16 | 16.85 | -1.98% | |
| 16.56 | 17.23 | 16.32 | 17.19 | +2.93% | |
| 16.27 | 16.78 | 15.97 | 16.70 | +1.77% | |
| 16.49 | 17.01 | 16.22 | 16.41 | +0.31% | |
| 15.06 | 16.41 | 15.06 | 16.36 | +5.07% | |
| 14.81 | 15.65 | 14.61 | 15.57 | +4.36% | |
| 15.32 | 15.49 | 14.56 | 14.92 | -2.86% | |
| 15.15 | 15.74 | 15.06 | 15.36 | -1.41% | |
| 15.53 | 16.15 | 15.39 | 15.58 | +0.91% | |
| 15.23 | 15.53 | 14.66 | 15.44 | -2.22% | |
| 15.89 | 16.83 | 15.47 | 15.79 | -1.00% | |
| 17.08 | 17.57 | 15.78 | 15.95 | -8.07% | |
| 18.53 | 18.90 | 16.94 | 17.35 | -3.45% | |
| 17.98 | 18.34 | 17.20 | 17.97 | -0.06% | |
| 17.18 | 18.27 | 17.01 | 17.98 | +4.72% | |
| 17.15 | 17.55 | 16.91 | 17.17 | +4.25% | |
| 17.99 | 18.50 | 16.32 | 16.47 | -12.72% | |
| 20.44 | 20.44 | 17.75 | 18.87 | -4.89% | |
| 19.60 | 20.40 | 18.75 | 19.84 | +7.65% | |
| 17.31 | 18.80 | 17.17 | 18.43 | +7.84% | |
| 18.85 | 19.24 | 16.56 | 17.09 | -14.21% | |
| 21.08 | 21.55 | 18.74 | 19.92 | +2.47% | |
| 19.89 | 20.04 | 18.87 | 19.44 | +0.62% | |
| 19.03 | 19.94 | 18.65 | 19.32 | +2.17% | |
| 21.15 | 21.20 | 18.48 | 18.91 | -4.78% | |
| 19.22 | 20.01 | 18.95 | 19.86 | +3.92% | |
| 18.21 | 19.37 | 18.15 | 19.11 | +6.46% | |
| 18.49 | 18.70 | 17.46 | 17.95 | -0.17% | |
| 17.40 | 18.44 | 17.15 | 17.98 | +2.74% | |
| 17.61 | 17.78 | 17.10 | 17.50 | -1.74% | |
| 17.94 | 18.19 | 17.34 | 17.81 | -1.82% | |
| 17.40 | 18.58 | 17.37 | 18.14 | +4.49% | |
| 18.37 | 18.47 | 16.96 | 17.36 | -3.61% | |
| 17.30 | 18.22 | 17.15 | 18.01 | +7.52% | |
| 16.71 | 17.25 | 16.51 | 16.75 | +1.58% | |
| 16.40 | 16.54 | 15.55 | 16.49 | -1.02% | |
| 16.52 | 17.46 | 16.23 | 16.66 | -1.71% | |
| 16.44 | 17.03 | 16.20 | 16.95 | +4.82% | |
| 17.00 | 17.15 | 16.02 | 16.17 | -1.10% | |
| 15.83 | 16.86 | 15.83 | 16.35 | +2.32% | |
| 15.98 | 16.18 | 15.72 | 15.98 | -0.99% | |
| 16.40 | 16.40 | 15.76 | 16.14 | +0.50% | |
| 16.30 | 16.71 | 15.90 | 16.06 | -4.69% | |
| 17.12 | 17.18 | 16.64 | 16.85 | +0.66% | |
| 16.56 | 17.03 | 16.40 | 16.74 | +1.76% | |
| 16.04 | 16.65 | 16.00 | 16.45 | +1.73% | |
| 16.00 | 16.51 | 16.00 | 16.17 | +3.92% | |
| 14.51 | 15.88 | 14.34 | 15.56 | +7.61% | |
| 14.17 | 14.67 | 14.15 | 14.46 | +3.73% | |
| 14.51 | 14.64 | 13.87 | 13.94 | -2.31% | |
| 14.89 | 15.18 | 14.19 | 14.27 | -5.18% | |
| 15.15 | 15.30 | 14.82 | 15.05 | +1.14% | |
| 15.85 | 15.95 | 14.58 | 14.88 | -6.47% | |
| 15.41 | 16.10 | 15.32 | 15.91 | +3.11% | |
| 15.44 | 15.67 | 14.79 | 15.43 | +0.13% | |
| 14.75 | 15.65 | 14.63 | 15.41 | +4.26% | |
| 14.97 | 15.00 | 14.48 | 14.78 | -0.87% | |
| 15.62 | 16.14 | 14.68 | 14.91 | -2.42% | |
| 14.71 | 15.35 | 14.27 | 15.28 | +2.76% | |
| 14.09 | 15.23 | 13.77 | 14.87 | +12.82% | |
| 12.84 | 13.34 | 12.25 | 13.18 | +2.65% | |
| 13.86 | 14.09 | 12.66 | 12.84 | -10.27% | |
| 13.03 | 14.69 | 13.02 | 14.31 | +10.42% | |
| 12.57 | 13.08 | 12.48 | 12.96 | +4.10% | |
| 12.20 | 12.92 | 12.14 | 12.45 | +2.22% | |
| 12.19 | 12.35 | 11.80 | 12.18 | +4.37% | |
| 12.00 | 12.11 | 11.05 | 11.67 | -3.95% | |
| 13.05 | 13.20 | 12.07 | 12.15 | -4.78% | |
| 12.09 | 13.21 | 12.06 | 12.76 | +7.14% | |
| 12.19 | 12.31 | 11.91 | 11.91 | -2.46% | |
| 12.75 | 12.92 | 12.02 | 12.21 | -5.13% | |
| 12.23 | 13.30 | 12.15 | 12.87 | -0.69% | |
| 13.30 | 13.63 | 12.71 | 12.96 | -3.43% | |
| 12.86 | 13.52 | 12.86 | 13.42 | +5.42% | |
| 13.05 | 13.25 | 12.60 | 12.73 | -3.19% | |
| 12.62 | 13.38 | 12.56 | 13.15 | +6.48% | |
| 12.48 | 12.56 | 12.06 | 12.35 | -1.91% | |
| 12.58 | 13.31 | 12.40 | 12.59 | -3.15% | |
| 12.75 | 13.08 | 12.59 | 13.00 | +3.26% | |
| 13.18 | 13.27 | 12.39 | 12.59 | -6.25% | |
| 14.48 | 14.68 | 13.41 | 13.43 | -9.20% | |
| 14.20 | 15.17 | 14.08 | 14.79 | +2.99% | |
| 14.00 | 14.54 | 13.59 | 14.36 | +2.50% | |
| 14.82 | 14.90 | 13.88 | 14.01 | -3.65% | |
| 15.01 | 15.25 | 14.46 | 14.54 | -4.66% | |
| 15.57 | 15.74 | 14.56 | 15.25 | -3.97% | |
| 15.98 | 16.28 | 15.78 | 15.88 | +0.13% | |
| 15.19 | 15.99 | 15.13 | 15.86 | +3.73% | |
| 15.00 | 15.76 | 14.55 | 15.29 | -2.98% | |
| 16.18 | 16.45 | 15.48 | 15.76 | -5.91% | |
| 15.60 | 16.85 | 15.47 | 16.75 | +10.27% | |
| 15.61 | 15.95 | 14.78 | 15.19 | -5.65% | |
| 17.14 | 17.20 | 15.88 | 16.10 | -5.24% | |
| 16.84 | 17.90 | 16.45 | 16.99 | +2.10% | |
| 15.95 | 16.86 | 15.20 | 16.64 | +4.20% | |
| 15.06 | 16.05 | 14.91 | 15.97 | +10.83% | |
| 15.00 | 15.15 | 14.21 | 14.41 | -3.55% | |
| 15.48 | 16.22 | 14.27 | 14.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IE chart for longer ranges.