Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ivanhoe Electric Inc. Common Stock (NY:IE)

9.000 -0.270 (-2.91%)

Official Closing Price Updated: 4:10 PM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	9.270	9.345	9.120	9.270	614,626	-0.04(-0.43%)
Aug 18, 2025	9.550	9.589	9.185	9.310	696,337	-0.30(-3.12%)
Aug 15, 2025	9.910	9.920	9.580	9.610	617,792	-0.27(-2.73%)
Aug 14, 2025	10.00	10.08	9.680	9.880	806,042	-0.32(-3.14%)
Aug 13, 2025	10.13	10.26	9.810	10.20	1,008,669	+0.16(+1.59%)
Aug 12, 2025	9.930	10.19	9.710	10.04	987,469	+0.22(+2.24%)
Aug 11, 2025	10.27	10.30	9.700	9.820	763,388	-0.32(-3.16%)
Aug 08, 2025	9.800	10.37	9.745	10.14	1,139,562	+0.40(+4.11%)
Aug 07, 2025	9.710	9.810	9.500	9.740	778,579	+0.16(+1.67%)
Aug 06, 2025	9.640	9.830	9.580	9.580	659,510	-0.14(-1.44%)
Aug 05, 2025	9.750	9.843	9.560	9.720	1,192,116	-0.14(-1.42%)
Aug 04, 2025	9.660	10.04	9.660	9.860	990,108	+0.27(+2.82%)
Aug 01, 2025	9.490	9.670	9.250	9.590	943,852	+0.03(+0.31%)
Jul 31, 2025	9.250	9.665	9.023	9.560	2,322,584	+0.31(+3.35%)
Jul 30, 2025	11.02	11.19	9.220	9.250	2,750,620	-1.85(-16.67%)
Jul 29, 2025	11.72	11.72	10.79	11.10	2,025,290	-0.50(-4.31%)
Jul 28, 2025	12.76	13.25	11.11	11.60	3,260,780	-0.03(-0.26%)
Jul 25, 2025	11.56	11.73	11.32	11.63	604,879	+0.10(+0.87%)
Jul 24, 2025	11.95	12.03	11.47	11.53	1,069,459	-0.38(-3.19%)
Jul 23, 2025	11.76	12.01	11.64	11.91	1,578,265	+0.06(+0.51%)
Jul 22, 2025	11.42	12.04	11.18	11.85	1,406,587	+0.44(+3.86%)
Jul 21, 2025	11.60	11.83	11.00	11.41	2,992,860	+0.09(+0.80%)
Jul 18, 2025	11.25	11.69	11.23	11.32	1,708,760	+0.10(+0.89%)
Jul 17, 2025	11.33	11.42	10.91	11.22	1,425,884	-0.18(-1.58%)
Jul 16, 2025	10.27	11.65	10.25	11.40	3,506,758	+1.22(+11.98%)
Jul 15, 2025	10.20	10.41	10.11	10.18	2,531,585	+0.18(+1.80%)
Jul 14, 2025	10.43	10.44	9.980	10.00	1,809,821	-0.39(-3.75%)
Jul 11, 2025	10.27	10.50	10.07	10.39	1,748,990	+0.14(+1.37%)
Jul 10, 2025	9.770	10.52	9.770	10.25	2,081,938	+0.66(+6.88%)
Jul 09, 2025	10.00	10.00	9.430	9.590	1,718,969	-0.16(-1.64%)
Jul 08, 2025	9.370	9.980	9.055	9.750	1,551,445	+0.48(+5.18%)
Jul 07, 2025	9.250	9.320	8.910	9.270	757,609	-0.09(-0.96%)
Jul 03, 2025	9.140	9.450	9.140	9.360	389,987	+0.12(+1.30%)
Jul 02, 2025	9.090	9.400	9.060	9.240	831,214	+0.22(+2.44%)
Jul 01, 2025	8.900	9.160	8.770	9.020	539,958	-0.05(-0.55%)
Jun 30, 2025	9.940	9.940	8.880	9.070	976,474	-0.58(-6.01%)
Jun 27, 2025	9.880	9.960	9.490	9.650	2,324,625	-0.26(-2.62%)
Jun 26, 2025	9.390	10.00	9.300	9.910	1,835,394	+0.74(+8.07%)
Jun 25, 2025	8.440	9.260	8.410	9.170	1,637,452	+0.73(+8.65%)
Jun 24, 2025	8.340	8.470	8.195	8.440	644,555	+0.20(+2.43%)
Jun 23, 2025	7.970	8.310	7.835	8.240	1,103,634	+0.38(+4.83%)
Jun 20, 2025	8.570	8.590	7.720	7.860	904,645	-0.66(-7.75%)
Jun 18, 2025	8.010	8.550	7.940	8.520	681,916	+0.48(+5.97%)
Jun 17, 2025	8.090	8.180	7.950	8.040	845,343	-0.06(-0.74%)
Jun 16, 2025	7.790	8.290	7.790	8.100	569,386	+0.19(+2.40%)
Jun 13, 2025	7.910	8.115	7.780	7.910	367,177	-0.11(-1.37%)
Jun 12, 2025	8.130	8.190	7.940	8.020	447,651	-0.17(-2.08%)
Jun 11, 2025	8.180	8.370	8.020	8.190	536,034	+0.08(+0.99%)
Jun 10, 2025	8.300	8.355	8.021	8.110	409,108	-0.16(-1.93%)
Jun 09, 2025	7.970	8.410	7.970	8.270	560,851	+0.34(+4.29%)
Jun 06, 2025	7.890	8.080	7.780	7.930	454,016	+0.13(+1.67%)
Jun 05, 2025	7.800	7.985	7.760	7.800	668,395	+0.13(+1.69%)
Jun 04, 2025	7.900	8.070	7.670	7.670	650,267	-0.18(-2.29%)
Jun 03, 2025	7.590	7.860	7.480	7.850	948,647	+0.30(+3.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ivanhoe Electric Inc. Common Stock (NY:IE)

Historical Prices