Ivanhoe Electric Inc.
IE.TOTSXBasic Materials● Active
$15.94
+$0.00(+0.00%)
Market Cap$2.5B
P/E Ratio—
52W High$28.81
52W Low$10.56
Ivanhoe Electric Inc.（IE.TO）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.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.81
Jan 29, 2026
-44.4% from here
5-Year Low5Y
$6.45
Apr 4, 2025
+148.4% from low
IPO Priceadj.
$14.00
Jun 28, 2022
+14.4% since IPO
1 Year Ago
$11.36
Jun 9, 2025
+41.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IE.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.25 | $16.36 | $15.84 | $15.92 | $15.92 | 11K | -2.03% |
| Jun 5, 2026 | $18.52 | $18.53 | $15.89 | $15.94 | $15.94 | 48K | -13.93% |
| Jun 4, 2026 | $18.75 | $19.25 | $18.54 | $18.54 | $18.54 | 24K | -1.12% |
| Jun 3, 2026 | $19.19 | $19.19 | $18.56 | $18.60 | $18.60 | 41K | -3.07% |
| Jun 2, 2026 | $19.00 | $20.13 | $19.00 | $19.74 | $19.74 | 32K | +3.89% |
| Jun 1, 2026 | $18.61 | $19.05 | $18.04 | $18.91 | $18.91 | 79K | +1.61% |
| May 29, 2026 | $18.77 | $18.77 | $17.69 | $18.67 | $18.67 | 69K | -0.53% |
| May 28, 2026 | $17.74 | $18.97 | $17.63 | $18.90 | $18.90 | 28K | +6.54% |
| May 27, 2026 | $18.05 | $18.24 | $17.62 | $18.03 | $18.03 | 16K | -0.11% |
| May 26, 2026 | $17.21 | $18.00 | $16.87 | $17.90 | $17.90 | 42K | +4.01% |
| May 25, 2026 | $16.57 | $17.15 | $16.50 | $17.05 | $17.05 | 10K | +2.90% |
| May 22, 2026 | $16.73 | $16.81 | $16.20 | $16.32 | $16.32 | 24K | -2.45% |
| May 21, 2026 | $16.50 | $17.30 | $16.43 | $16.85 | $16.85 | 35K | +2.12% |
| May 20, 2026 | $16.26 | $16.77 | $16.00 | $16.49 | $16.49 | 34K | +1.41% |
| May 19, 2026 | $17.01 | $17.01 | $15.80 | $16.11 | $16.11 | 31K | -5.29% |
| May 15, 2026 | $18.33 | $18.34 | $17.35 | $17.65 | $17.65 | 35K | -3.71% |
| May 14, 2026 | $20.05 | $20.05 | $18.64 | $18.80 | $18.80 | 48K | -6.23% |
| May 13, 2026 | $20.48 | $20.91 | $19.79 | $20.30 | $20.30 | 23K | -0.88% |
| May 12, 2026 | $20.03 | $20.18 | $18.81 | $20.10 | $20.10 | 33K | +0.35% |
| May 11, 2026 | $19.00 | $20.54 | $19.00 | $20.54 | $20.54 | 29K | +8.11% |
Showing 1–20 of 988 records
Annual Stock Price Performance · IE.TO
Jan 1 → Dec 31 · 5 years2026-28.4%$22.22 → $15.92
-28.4%
2025+91.9%$11.44 → $21.95
+91.9%
2024-18.3%$13.40 → $10.95
-18.3%
2023-20.2%$16.80 → $13.41
-20.2%
2022+8.2%$15.12 → $16.36
+8.2%
Best Year2025 · +91.9%
Worst Year2026 · -28.4%
Positive Years2 / 5
Avg Annual Return+6.7%
5Y Total Return+5.3%
5Y CAGR~+1.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in IE.TO?
If you invested $1,000 in IE.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,144
Total Return+14.4%
CAGR~+3.4% / yr
Profit+$144
Based on Jun 28, 2022 · $14.00Split & 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.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $16.02。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.TO 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.TO 历史股价FMP 日线复权 OHLCV