Ivanhoe Energy Inc（IE.TO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	12.23	13.04	12.11	12.22	-0.33%	32,862
2026-10-15	11.35	12.39	11.30	12.26	+9.07%	29,300
2026-10-14	12.42	12.42	11.21	11.24	-11.15%	84,300
2026-10-13	13.62	13.62	12.58	12.65	-12.58%	82,300
2026-10-09	14.25	14.63	14.25	14.47	+5.62%	54,600
2026-10-08	13.74	13.97	13.58	13.70	-1.51%	48,400
2026-10-07	14.19	14.23	13.71	13.91	-5.25%	22,400
2026-10-06	14.89	15.11	14.68	14.68	-0.88%	21,100
2026-10-05	14.96	15.05	14.51	14.81	-0.80%	8,400
2026-10-02	14.78	15.37	14.60	14.93	+4.85%	14,300
2026-10-01	14.10	14.65	13.83	14.24	+0.64%	28,100
2026-09-30	15.09	15.49	14.15	14.15	-6.23%	38,500
2026-09-29	15.26	15.26	14.60	15.09	-0.85%	28,700
2026-09-28	14.70	15.22	14.40	15.22	+2.91%	42,300
2026-09-25	14.51	15.00	14.18	14.79	+5.95%	35,600
2026-09-24	14.43	14.47	13.82	13.96	-4.97%	21,800
2026-09-23	15.10	15.20	14.14	14.69	-2.65%	54,300
2026-09-22	14.27	15.17	13.93	15.09	+9.11%	96,100
2026-09-21	13.73	13.94	13.33	13.83	+4.77%	17,400
2026-09-18	13.40	13.40	13.07	13.20	-0.45%	21,400
2026-09-17	12.84	13.52	12.83	13.26	+6.34%	20,700
2026-09-16	13.29	13.29	12.20	12.47	-3.63%	49,600
2026-09-15	13.43	13.44	12.84	12.94	-3.79%	28,900
2026-09-14	14.25	14.25	13.32	13.45	-7.11%	28,900
2026-09-11	15.00	15.47	14.48	14.48	+1.33%	22,700
2026-09-10	14.26	14.59	13.81	14.29	-5.05%	24,200
2026-09-09	15.52	15.56	14.80	15.05	-1.38%	16,200
2026-09-08	14.40	15.53	14.40	15.26	+10.34%	41,500
2026-09-04	13.32	13.93	13.32	13.83	+1.84%	15,400
2026-09-03	14.31	14.31	13.39	13.58	-2.86%	32,400
2026-09-02	14.49	14.56	13.88	13.98	+0.29%	12,400
2026-09-01	15.00	15.00	13.85	13.94	-9.01%	59,500
2026-08-31	15.58	15.58	15.07	15.32	-2.11%	12,500
2026-08-28	16.00	16.14	15.47	15.65	-4.11%	23,700
2026-08-27	16.36	16.44	16.11	16.32	-2.04%	15,100
2026-08-26	17.12	17.32	16.29	16.66	-1.19%	21,900
2026-08-25	15.62	16.86	15.56	16.86	+8.22%	28,900
2026-08-24	15.99	16.27	15.42	15.58	-1.27%	27,600
2026-08-21	14.76	15.78	14.76	15.78	+10.20%	21,100
2026-08-20	14.61	14.61	14.04	14.32	-2.65%	17,600
2026-08-19	14.52	14.84	14.36	14.71	+6.21%	16,600
2026-08-18	14.23	14.45	13.85	13.85	-6.42%	16,500
2026-08-17	14.41	14.80	14.28	14.80	+1.23%	17,300
2026-08-14	14.51	14.77	14.34	14.62	+0.65%	20,300
2026-08-13	14.76	14.77	14.42	14.53	-2.71%	16,100
2026-08-12	15.31	15.34	14.71	14.93	-4.42%	45,300
2026-08-11	15.52	15.89	15.29	15.62	+0.77%	10,849
2026-08-10	15.80	15.80	15.12	15.50	+0.39%	19,558
2026-08-07	15.49	15.75	15.24	15.44	+2.05%	22,600
2026-08-06	14.90	15.50	14.90	15.13	+0.00%	13,900
2026-08-05	15.10	15.37	14.79	15.13	+1.00%	18,300
2026-08-04	14.00	15.09	14.00	14.98	+19.84%	32,900
2026-07-31	13.15	13.15	12.48	12.50	-3.62%	12,000
2026-07-30	12.39	13.21	12.39	12.97	+7.55%	16,500
2026-07-29	12.62	12.78	12.06	12.06	-5.85%	24,300
2026-07-28	12.66	12.82	12.32	12.81	+0.47%	21,900
2026-07-27	12.94	13.14	12.60	12.75	+1.76%	14,500
2026-07-24	12.67	12.82	12.28	12.53	-1.88%	13,800
2026-07-23	12.92	12.98	12.49	12.77	+0.08%	19,000
2026-07-22	13.15	13.53	12.76	12.76	-2.15%	92,700
2026-07-21	11.72	13.35	11.64	13.04	+16.53%	48,000
2026-07-20	11.46	11.46	11.04	11.19	-3.03%	25,800
2026-07-17	11.37	11.54	11.16	11.54	+1.50%	52,100
2026-07-16	12.00	12.00	11.25	11.37	-5.56%	29,200
2026-07-15	13.10	13.36	12.01	12.04	-5.72%	25,000
2026-07-14	12.55	13.33	12.55	12.77	+2.41%	18,300
2026-07-13	12.70	12.95	12.37	12.47	-2.43%	41,100
2026-07-10	12.85	13.10	12.69	12.78	+0.31%	64,300
2026-07-09	12.69	13.02	12.44	12.74	+3.58%	22,400
2026-07-08	12.99	12.99	11.98	12.30	-5.17%	69,300
2026-07-07	13.46	13.46	12.79	12.97	-3.57%	37,700
2026-07-06	13.44	13.66	13.12	13.45	-3.58%	26,900
2026-07-03	13.56	14.95	13.40	13.95	+3.56%	7,400
2026-07-02	13.96	14.28	13.24	13.47	-2.32%	20,000
2026-06-30	13.39	14.05	13.31	13.79	+4.55%	47,900
2026-06-29	13.05	13.35	12.73	13.19	+1.70%	34,300
2026-06-26	12.83	13.45	12.83	12.97	-1.67%	55,000
2026-06-25	13.60	13.98	13.01	13.19	-1.49%	63,600
2026-06-24	14.25	14.25	13.28	13.39	-6.69%	58,200
2026-06-23	15.50	15.69	14.35	14.35	-8.72%	44,000
2026-06-22	15.99	16.09	15.71	15.72	-0.38%	32,400
2026-06-19	16.07	16.09	15.78	15.78	-1.80%	300
2026-06-18	16.05	16.07	15.43	16.07	-1.11%	49,600
2026-06-17	16.00	17.18	16.00	16.25	+0.31%	53,500
2026-06-16	15.88	16.62	15.88	16.20	+2.27%	108,500
2026-06-15	16.50	16.99	15.84	15.84	+1.15%	58,900
2026-06-12	15.30	15.96	15.23	15.66	+3.98%	66,900
2026-06-11	14.35	15.17	14.26	15.06	+7.57%	23,100
2026-06-10	15.05	15.05	13.95	14.00	-6.98%	39,000
2026-06-09	15.80	16.12	14.60	15.05	-5.52%	44,700
2026-06-08	16.25	16.36	15.58	15.93	-0.06%	49,500
2026-06-05	18.52	18.53	15.89	15.94	-14.02%	48,100
2026-06-04	18.75	19.25	18.54	18.54	-0.32%	23,800
2026-06-03	19.19	19.19	18.56	18.60	-5.78%	40,900
2026-06-02	19.00	20.13	19.00	19.74	+4.39%	32,000
2026-06-01	18.61	19.05	18.04	18.91	+1.29%	79,400
2026-05-29	18.77	18.77	17.69	18.67	-1.22%	69,200
2026-05-28	17.74	18.97	17.63	18.90	+4.83%	28,000
2026-05-27	18.05	18.24	17.62	18.03	+0.73%	15,600
2026-05-26	17.21	18.00	16.87	17.90	+4.99%	42,200
2026-05-25	16.57	17.15	16.50	17.05	+4.47%	10,100
2026-05-22	16.73	16.81	16.20	16.32	-3.15%	24,000
2026-05-21	16.50	17.30	16.43	16.85	+2.18%	34,800
2026-05-20	16.26	16.77	16.00	16.49	+2.36%	34,100
2026-05-19	17.01	17.01	15.80	16.11	-8.73%	30,900
2026-05-15	18.33	18.34	17.35	17.65	-6.12%	34,900
2026-05-14	20.05	20.05	18.64	18.80	-7.39%	47,900
2026-05-13	20.48	20.91	19.79	20.30	+1.00%	22,800
2026-05-12	20.03	20.18	18.81	20.10	-2.14%	32,800
2026-05-11	19.00	20.54	19.00	20.54	+8.56%	29,000
2026-05-08	18.62	19.57	18.35	18.92	+1.67%	17,900
2026-05-07	18.86	19.32	18.54	18.61	+0.70%	44,700
2026-05-06	18.21	18.78	17.92	18.48	+6.08%	22,000
2026-05-05	17.27	17.53	16.87	17.42	+1.87%	26,800
2026-05-04	17.56	17.61	16.77	17.10	-3.50%	22,700
2026-05-01	17.28	18.08	17.28	17.72	+0.34%	15,000
2026-04-30	17.45	17.76	17.14	17.66	+5.06%	30,100
2026-04-29	17.67	17.83	16.66	16.81	-5.56%	39,700
2026-04-28	18.35	18.77	17.80	17.80	-5.17%	24,400
2026-04-27	18.26	18.92	18.26	18.77	+2.91%	25,600
2026-04-24	18.81	19.09	18.24	18.24	-4.20%	15,500
2026-04-23	20.07	20.52	18.47	19.04	-8.72%	32,700
2026-04-22	20.47	21.09	20.39	20.86	+6.59%	30,400
2026-04-21	20.95	21.33	19.57	19.57	-8.59%	27,100
2026-04-20	20.75	21.41	20.75	21.41	+3.18%	52,200
2026-04-17	20.65	21.16	20.49	20.75	+0.00%	31,500
2026-04-16	20.01	20.75	19.76	20.75	+2.88%	19,100
2026-04-15	19.99	20.30	19.63	20.17	-0.25%	20,500
2026-04-14	18.63	20.22	18.63	20.22	+8.59%	17,200
2026-04-13	18.70	18.95	18.17	18.62	-0.48%	14,300
2026-04-10	18.00	19.25	18.00	18.71	+4.29%	21,500
2026-04-09	18.21	18.21	17.57	17.94	-1.21%	15,400
2026-04-08	17.47	18.25	17.47	18.16	+10.13%	27,000
2026-04-07	16.84	16.84	16.22	16.49	-3.96%	11,600
2026-04-06	16.67	17.17	16.63	17.17	+0.53%	11,300
2026-04-02	16.39	17.21	16.39	17.08	-2.01%	20,600
2026-04-01	16.50	17.43	16.50	17.43	+7.33%	43,500
2026-03-31	15.28	16.50	15.15	16.24	+8.56%	25,800
2026-03-30	15.15	15.85	14.82	14.96	-0.27%	11,600
2026-03-27	14.76	15.37	14.76	15.00	+1.08%	13,600
2026-03-26	15.00	15.15	14.72	14.84	-4.87%	13,900
2026-03-25	16.14	16.31	15.16	15.60	-0.51%	33,200
2026-03-24	15.53	15.68	14.92	15.68	-0.44%	15,900
2026-03-23	15.75	16.27	15.57	15.75	+1.88%	38,600
2026-03-20	15.61	15.61	15.00	15.46	-1.02%	31,100
2026-03-19	16.00	16.00	15.00	15.62	-4.29%	101,000
2026-03-18	16.59	16.92	16.16	16.32	-3.26%	20,400
2026-03-17	17.50	17.51	16.82	16.87	-1.46%	16,900
2026-03-16	17.19	17.46	16.97	17.12	+1.84%	21,700
2026-03-13	18.36	18.36	16.54	16.81	-3.89%	65,400
2026-03-12	19.12	19.12	17.49	17.49	-7.75%	57,500
2026-03-11	18.44	19.02	18.38	18.96	+1.88%	12,200
2026-03-10	18.63	19.39	18.25	18.61	+5.62%	21,303
2026-03-09	17.35	18.14	16.75	17.62	-1.18%	26,672
2026-03-06	18.86	18.86	17.55	17.83	-5.21%	13,800
2026-03-05	20.86	20.97	18.60	18.81	-12.96%	38,000
2026-03-04	21.81	22.44	21.33	21.61	+0.09%	17,300
2026-03-03	21.79	22.18	20.56	21.59	-6.01%	25,400
2026-03-02	22.87	23.16	22.31	22.97	-2.01%	19,200
2026-02-27	22.66	23.44	22.30	23.44	+2.27%	22,300
2026-02-26	22.44	22.92	22.00	22.92	+1.91%	28,700
2026-02-25	22.57	23.20	22.31	22.49	+0.04%	36,200
2026-02-24	20.99	22.48	20.82	22.48	+5.44%	39,200
2026-02-23	20.37	21.35	20.00	21.32	+4.41%	44,800
2026-02-20	20.66	21.18	19.97	20.42	-4.31%	35,300
2026-02-19	21.00	21.45	20.74	21.34	-0.97%	18,400
2026-02-18	21.13	21.97	21.13	21.55	+1.99%	15,800
2026-02-17	21.44	21.44	20.08	21.13	-2.36%	25,900
2026-02-13	21.47	22.77	21.26	21.64	-0.18%	18,900
2026-02-12	23.20	23.65	21.54	21.68	-8.02%	31,100
2026-02-11	25.15	25.46	23.20	23.57	-3.84%	16,500
2026-02-10	24.20	24.77	23.30	24.51	+1.11%	49,500
2026-02-09	23.60	24.68	23.23	24.24	+2.71%	16,100
2026-02-06	23.10	23.83	23.10	23.60	+4.80%	27,900
2026-02-05	24.63	25.18	22.40	22.52	-12.17%	43,500
2026-02-04	27.67	27.67	24.31	25.64	-5.18%	40,300
2026-02-03	26.26	27.74	25.69	27.04	+7.05%	37,800
2026-02-02	23.62	25.67	23.47	25.26	+8.32%	46,200
2026-01-30	25.83	26.13	22.30	23.32	-13.85%	48,200
2026-01-29	27.78	28.81	25.36	27.07	+2.93%	53,500
2026-01-28	26.89	27.00	25.75	26.30	+0.15%	23,700
2026-01-27	25.68	27.00	25.63	26.26	+2.98%	30,700
2026-01-26	27.82	28.30	25.40	25.50	-6.08%	40,600
2026-01-23	26.50	27.34	26.13	27.15	+3.98%	27,300
2026-01-22	25.85	26.60	25.36	26.11	+6.18%	39,900
2026-01-21	25.12	25.51	24.15	24.59	-1.95%	13,400
2026-01-20	24.40	25.48	23.80	25.08	+0.56%	19,900
2026-01-19	24.97	24.98	23.50	24.94	+1.80%	12,000
2026-01-16	24.76	24.76	23.80	24.50	-0.77%	21,300
2026-01-15	25.26	25.26	24.21	24.69	-0.84%	19,500
2026-01-14	24.70	25.50	24.34	24.90	+5.33%	8,800
2026-01-13	25.55	25.55	23.64	23.64	-4.29%	11,800
2026-01-12	23.89	25.23	23.89	24.70	+4.13%	24,400
2026-01-09	22.90	23.85	22.90	23.72	+1.80%	23,200
2026-01-08	22.75	23.30	21.66	23.30	+0.22%	27,900
2026-01-07	23.12	23.70	22.50	23.25	-1.06%	24,000
2026-01-06	22.66	23.50	22.50	23.50	+5.86%	12,200
2026-01-05	23.10	23.57	22.06	22.20	-0.36%	26,100
2026-01-02	22.22	23.00	21.93	22.28	+1.50%	19,600
2025-12-31	21.80	22.07	21.60	21.95	-0.32%	10,800
2025-12-30	21.84	22.29	21.63	22.02	-1.78%	29,200
2025-12-29	21.89	22.82	21.85	22.42	-1.62%	20,400
2025-12-24	22.55	23.23	22.50	22.79	+1.79%	6,900
2025-12-23	22.43	22.81	22.12	22.39	+1.27%	16,600
2025-12-22	22.00	22.66	22.00	22.11	+4.94%	14,900
2025-12-19	20.40	21.84	20.40	21.07	+5.77%	25,900
2025-12-18	19.92	20.10	19.77	19.92	+4.08%	5,200
2025-12-17	20.05	20.17	19.14	19.14	-4.40%	10,500
2025-12-16	20.65	20.74	19.60	20.02	-2.25%	13,400
2025-12-15	21.00	21.01	20.48	20.48	-0.29%	10,900
2025-12-12	21.85	21.85	20.21	20.54	-5.48%	10,900
2025-12-11	21.36	22.07	21.33	21.73	+4.07%	7,200
2025-12-10	21.25	21.51	20.57	20.88	-2.25%	10,200
2025-12-09	20.70	21.68	20.35	21.36	+6.37%	76,009
2025-12-08	20.66	20.66	20.06	20.08	-2.62%	8,386
2025-12-05	21.68	22.10	20.46	20.62	-3.82%	20,400
2025-12-04	20.60	21.44	20.24	21.44	+4.23%	15,000
2025-12-03	19.54	21.19	19.28	20.57	+12.77%	35,700
2025-12-02	17.81	18.62	17.41	18.24	+2.24%	38,400
2025-12-01	19.87	19.87	17.77	17.84	-12.25%	39,900
2025-11-28	18.88	20.69	18.50	20.33	+12.94%	30,600
2025-11-27	18.20	18.20	18.00	18.00	-1.15%	2,400
2025-11-26	17.66	18.31	17.55	18.21	+1.39%	31,200
2025-11-25	17.50	18.52	17.18	17.96	+3.52%	16,500
2025-11-24	16.75	17.39	16.75	17.35	+5.47%	10,300
2025-11-21	16.90	16.90	15.89	16.45	-3.29%	22,100
2025-11-20	18.16	18.42	17.01	17.01	-4.81%	20,100
2025-11-19	17.03	18.47	17.03	17.87	+8.04%	28,500
2025-11-18	17.11	17.11	16.54	16.54	-4.00%	3,200
2025-11-17	17.54	18.13	16.91	17.23	-3.26%	26,700
2025-11-14	17.83	18.66	17.81	17.81	-1.11%	25,200
2025-11-13	19.01	19.05	17.90	18.01	-4.20%	47,000
2025-11-12	18.19	18.89	18.19	18.80	+4.79%	17,300
2025-11-11	18.43	18.43	17.67	17.94	-2.45%	6,100
2025-11-10	17.66	18.70	17.60	18.39	+5.99%	6,900
2025-11-07	17.38	17.66	16.54	17.35	-2.58%	27,400
2025-11-06	18.32	18.48	17.52	17.81	-2.78%	35,800
2025-11-05	17.88	18.44	17.80	18.32	+3.62%	11,400
2025-11-04	18.00	18.64	17.50	17.68	-4.43%	20,300
2025-11-03	20.52	20.52	18.50	18.50	-9.40%	11,100
2025-10-31	19.66	21.26	19.66	20.42	+3.18%	43,800
2025-10-30	19.32	20.32	19.31	19.79	+3.56%	19,000
2025-10-29	20.36	20.36	19.11	19.11	-5.40%	27,200
2025-10-28	20.99	21.33	20.10	20.20	-3.72%	15,900
2025-10-27	21.85	21.85	20.45	20.98	-5.67%	26,200
2025-10-24	22.68	22.76	22.14	22.24	+1.18%	16,800
2025-10-23	21.15	22.32	21.15	21.98	+4.17%	33,500
2025-10-22	20.82	22.00	20.38	21.10	-5.13%	33,900
2025-10-21	22.73	22.73	21.82	22.24	-5.76%	17,000
2025-10-20	21.49	23.64	21.49	23.60	+8.86%	24,400

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+23.04%）。最弱月份：3月（-13.49%）。基于2年每日数据（2025–2026）。

1月-9.99%
2月-1.93%
3月-13.49%
4月+4.21%
5月+11.85%
6月-3.76%
7月-0.09%
8月-2.15%
9月+22.92%
10月+19.35%
11月+9.89%
12月+23.04%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Ivanhoe Energy Inc（IE.TO）最新收盘价是多少？

2026-10-16 收于 12.22，来自Closelook数据湖的每日价格记录。

IE.TO 的52周最高价和最低价是多少？

过去52周最高 28.81、最低 11.04（截至 2026-10-16）。

Ivanhoe Energy Inc 历史上最强和最弱的月份是哪个？

历史上，IE.TO 最强的日历月份是12月（平均 +23.04%），最弱的是3月（平均 -13.49%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的450根日线计算。