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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ivanhoe Electric Inc. Common Stock (NY:IE)

11.67 -0.48 (-3.95%)
Official Closing Price Updated: 8:00 PM EST, Nov 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2025 12.00 12.11 11.05 11.67 4,481,823 -0.48(-3.95%)
Nov 20, 2025 13.05 13.20 12.07 12.15 1,759,999 -0.61(-4.78%)
Nov 19, 2025 12.09 13.21 12.06 12.76 1,678,252 +0.85(+7.14%)
Nov 18, 2025 12.19 12.31 11.91 11.91 1,344,795 -0.30(-2.46%)
Nov 17, 2025 12.75 12.92 12.02 12.21 1,572,736 -0.66(-5.13%)
Nov 14, 2025 12.23 13.30 12.14 12.87 1,470,859 -0.09(-0.69%)
Nov 13, 2025 13.30 13.63 12.71 12.96 2,345,534 -0.46(-3.43%)
Nov 12, 2025 12.86 13.52 12.86 13.42 2,843,411 +0.69(+5.42%)
Nov 11, 2025 13.05 13.25 12.60 12.73 1,708,975 -0.42(-3.19%)
Nov 10, 2025 12.62 13.38 12.55 13.15 2,535,238 +0.80(+6.48%)
Nov 07, 2025 12.48 12.56 12.06 12.35 1,946,007 -0.24(-1.91%)
Nov 06, 2025 12.58 13.31 12.40 12.59 1,895,379 -0.41(-3.15%)
Nov 05, 2025 12.75 13.08 12.59 13.00 1,220,103 +0.41(+3.26%)
Nov 04, 2025 13.18 13.27 12.39 12.59 1,874,955 -0.84(-6.25%)
Nov 03, 2025 14.48 14.68 13.41 13.43 2,124,304 -1.36(-9.20%)
Oct 31, 2025 14.20 15.17 14.08 14.79 4,704,748 +0.43(+2.99%)
Oct 30, 2025 14.00 14.54 13.59 14.36 1,687,589 +0.35(+2.50%)
Oct 29, 2025 14.82 14.89 13.88 14.01 2,039,313 -0.53(-3.65%)
Oct 28, 2025 15.01 15.24 14.46 14.54 1,855,158 -0.71(-4.66%)
Oct 27, 2025 15.57 15.73 14.56 15.25 1,892,407 -0.63(-3.97%)
Oct 24, 2025 15.98 16.28 15.78 15.88 1,349,696 +0.02(+0.13%)
Oct 23, 2025 15.19 15.99 15.13 15.86 2,959,261 +0.57(+3.73%)
Oct 22, 2025 15.00 15.76 14.55 15.29 5,616,295 -0.47(-2.98%)
Oct 21, 2025 16.18 16.45 15.48 15.76 1,160,870 -0.99(-5.91%)
Oct 20, 2025 15.60 16.85 15.47 16.75 2,044,947 +1.56(+10.27%)
Oct 17, 2025 15.61 15.95 14.78 15.19 3,335,813 -0.91(-5.65%)
Oct 16, 2025 17.14 17.20 15.88 16.10 2,870,173 -0.89(-5.24%)
Oct 15, 2025 16.84 17.90 16.45 16.99 3,837,064 +0.35(+2.10%)
Oct 14, 2025 15.95 16.86 15.20 16.64 2,741,298 +0.67(+4.20%)
Oct 13, 2025 15.06 16.05 14.91 15.97 2,791,052 +1.56(+10.83%)
Oct 10, 2025 15.00 15.15 14.21 14.41 2,999,292 -0.53(-3.55%)
Oct 09, 2025 15.48 16.22 14.27 14.94 4,840,386 +0.49(+3.39%)
Oct 08, 2025 12.96 14.57 12.94 14.45 6,654,140 +1.62(+12.63%)
Oct 07, 2025 12.30 13.46 12.28 12.83 2,801,841 +0.64(+5.25%)
Oct 06, 2025 12.86 12.90 12.13 12.19 1,490,087 -0.25(-2.01%)
Oct 03, 2025 12.32 12.76 12.17 12.44 1,721,566 +0.16(+1.30%)
Oct 02, 2025 12.46 12.47 12.10 12.28 918,036 +0.07(+0.57%)
Oct 01, 2025 12.41 12.52 12.10 12.21 1,442,696 -0.34(-2.71%)
Sep 30, 2025 11.30 12.58 11.17 12.55 2,424,044 +0.79(+6.72%)
Sep 29, 2025 12.00 12.20 11.57 11.76 1,571,978 -0.23(-1.92%)
Sep 26, 2025 11.47 12.18 11.35 11.99 2,501,765 +0.52(+4.53%)
Sep 25, 2025 10.64 11.49 10.32 11.47 2,722,447 +0.63(+5.81%)
Sep 24, 2025 10.50 11.18 10.32 10.84 2,779,309 +0.79(+7.86%)
Sep 23, 2025 9.500 10.39 9.500 10.05 2,323,202 +0.60(+6.35%)
Sep 22, 2025 9.470 9.690 9.370 9.450 1,373,751 -0.05(-0.53%)
Sep 19, 2025 9.520 9.630 9.295 9.500 3,674,399 +0.19(+2.04%)
Sep 18, 2025 8.960 9.500 8.930 9.310 1,067,308 +0.29(+3.22%)
Sep 17, 2025 9.100 9.275 8.830 9.020 2,108,236 -0.09(-0.99%)
Sep 16, 2025 9.030 9.200 8.880 9.110 1,734,865 +0.16(+1.79%)
Sep 15, 2025 8.610 9.015 8.560 8.950 1,243,739 +0.39(+4.56%)
Sep 12, 2025 8.820 8.880 8.550 8.560 871,844 -0.27(-3.06%)
Sep 11, 2025 8.800 9.020 8.770 8.830 683,014 +0.04(+0.46%)
Sep 10, 2025 8.930 9.235 8.790 8.790 1,318,344 -0.11(-1.24%)
Sep 09, 2025 8.850 8.960 8.700 8.900 1,480,355 +0.03(+0.34%)
Sep 08, 2025 8.890 8.975 8.769 8.870 765,510 -0.05(-0.56%)
Sep 05, 2025 8.950 9.210 8.835 8.920 779,857 +0.05(+0.56%)
Sep 04, 2025 8.730 8.890 8.570 8.870 596,762 +0.17(+1.95%)
Sep 03, 2025 8.560 9.030 8.510 8.700 809,343 +0.06(+0.69%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.