Ivanhoe Electric Inc.
IEAMEXBasic Materials● Active
$11.49
$-1.97(-14.64%)
Market Cap$1.8B
P/E Ratio—
52W High$21.55
52W Low$7.72
Ivanhoe Electric Inc.（IE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ie · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$21.55
Jan 29, 2026
-46.7% from here
5-Year Low5Y
$4.50
Apr 4, 2025
+155.3% from low
IPO Priceadj.
$10.80
Jun 28, 2022
+6.4% since IPO
1 Year Ago
$8.27
Jun 9, 2025
+38.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $13.06 | $13.31 | $11.38 | $11.49 | $11.49 | 2.4M | -12.02% |
| Jun 4, 2026 | $13.34 | $13.88 | $13.25 | $13.46 | $13.46 | 1.4M | +0.90% |
| Jun 3, 2026 | $14.01 | $14.11 | $13.35 | $13.36 | $13.36 | 1.7M | -4.64% |
| Jun 2, 2026 | $13.54 | $14.58 | $13.53 | $14.26 | $14.26 | 2.1M | +5.32% |
| Jun 1, 2026 | $13.21 | $13.80 | $12.97 | $13.69 | $13.69 | 2.1M | +3.63% |
| May 29, 2026 | $13.77 | $13.77 | $12.78 | $13.46 | $13.46 | 3.2M | -2.25% |
| May 28, 2026 | $12.91 | $13.79 | $12.70 | $13.72 | $13.72 | 1.8M | +6.27% |
| May 27, 2026 | $12.89 | $13.21 | $12.70 | $13.04 | $13.04 | 965K | +1.16% |
| May 26, 2026 | $12.31 | $13.04 | $12.20 | $13.01 | $13.01 | 2.4M | +5.69% |
| May 22, 2026 | $12.26 | $12.41 | $11.74 | $11.80 | $11.80 | 1.4M | -3.75% |
| May 21, 2026 | $11.89 | $12.60 | $11.83 | $12.26 | $12.26 | 1.1M | +3.11% |
| May 20, 2026 | $11.95 | $12.24 | $11.61 | $12.13 | $12.13 | 2.4M | +1.51% |
| May 19, 2026 | $11.97 | $12.10 | $11.47 | $11.61 | $11.61 | 1.6M | -3.01% |
| May 18, 2026 | $12.77 | $12.90 | $11.97 | $12.22 | $12.22 | 1.5M | -4.31% |
| May 15, 2026 | $13.17 | $13.21 | $12.60 | $12.76 | $12.76 | 2.6M | -3.11% |
| May 14, 2026 | $14.85 | $15.03 | $13.71 | $13.80 | $13.80 | 1.7M | -7.07% |
| May 13, 2026 | $14.67 | $15.30 | $14.41 | $14.94 | $14.94 | 1.7M | +1.84% |
| May 12, 2026 | $14.45 | $14.72 | $13.67 | $14.61 | $14.61 | 2.3M | +1.11% |
| May 11, 2026 | $14.01 | $15.04 | $13.92 | $14.88 | $14.88 | 2.2M | +6.21% |
| May 8, 2026 | $13.55 | $14.36 | $13.27 | $13.90 | $13.90 | 3.1M | +2.58% |
Showing 1–20 of 989 records
Annual Stock Price Performance · IE
Jan 1 → Dec 31 · 5 years2026-27.4%$15.83 → $11.49
-27.4%
2025+108.9%$7.65 → $15.98
+108.9%
2024-25.2%$10.10 → $7.55
-25.2%
2023-16.6%$12.09 → $10.08
-16.6%
2022+3.4%$11.75 → $12.15
+3.4%
Best Year2025 · +108.9%
Worst Year2026 · -27.4%
Positive Years2 / 5
Avg Annual Return+8.6%
5Y Total Return-2.2%
5Y CAGR~-0.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in IE?
If you invested $1,000 in IE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,064
Total Return+6.4%
CAGR~+1.6% / yr
Profit+$64
Based on Jun 28, 2022 · $10.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ivanhoe Electric Inc.（IE）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $11.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IE 历史股价FMP 日线复权 OHLCV