Comparing Back to the side-by-side chart ↗
Ivanhoe Electric Inc.（IE）— 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 | 8.71 | 9.23 | 8.55 | 8.63 | -1.15% | 2,518,853 |
| 2026-10-15 | 8.09 | 8.76 | 7.93 | 8.73 | +6.59% | 2,621,151 |
| 2026-10-14 | 8.66 | 8.66 | 7.87 | 8.19 | -7.46% | 4,050,208 |
| 2026-10-13 | 9.35 | 9.43 | 8.83 | 8.85 | -5.65% | 3,987,580 |
| 2026-10-12 | 10.04 | 10.07 | 9.33 | 9.38 | -7.95% | 1,949,622 |
| 2026-10-09 | 9.95 | 10.27 | 9.89 | 10.19 | +5.49% | 1,848,467 |
| 2026-10-08 | 9.71 | 9.84 | 9.52 | 9.66 | -1.13% | 2,093,260 |
| 2026-10-07 | 10.02 | 10.08 | 9.62 | 9.77 | -5.88% | 1,697,528 |
| 2026-10-06 | 10.51 | 10.63 | 10.26 | 10.38 | +0.48% | 1,415,864 |
| 2026-10-05 | 10.50 | 10.59 | 10.17 | 10.33 | -1.05% | 1,524,571 |
| 2026-10-02 | 10.36 | 10.82 | 10.21 | 10.44 | +4.40% | 2,182,827 |
| 2026-10-01 | 9.92 | 10.31 | 9.69 | 10.00 | +0.81% | 1,994,585 |
| 2026-09-30 | 10.79 | 10.95 | 9.92 | 9.92 | -6.77% | 2,172,809 |
| 2026-09-29 | 10.82 | 10.88 | 10.25 | 10.64 | +0.00% | 2,116,946 |
| 2026-09-28 | 10.10 | 10.75 | 10.10 | 10.64 | +0.76% | 2,950,398 |
| 2026-09-25 | 10.08 | 10.63 | 9.95 | 10.56 | +5.71% | 2,078,953 |
| 2026-09-24 | 10.19 | 10.29 | 9.77 | 9.99 | -3.94% | 1,790,982 |
| 2026-09-23 | 10.44 | 10.69 | 10.01 | 10.40 | -3.17% | 3,145,715 |
| 2026-09-22 | 9.93 | 10.79 | 9.83 | 10.74 | +9.04% | 2,083,670 |
| 2026-09-21 | 9.65 | 9.96 | 9.47 | 9.85 | +3.58% | 1,644,525 |
| 2026-09-18 | 9.55 | 9.66 | 9.34 | 9.51 | +0.32% | 4,539,078 |
| 2026-09-17 | 9.32 | 9.66 | 9.16 | 9.48 | +6.04% | 2,411,708 |
| 2026-09-16 | 9.40 | 9.55 | 8.71 | 8.94 | -3.77% | 2,024,710 |
| 2026-09-15 | 9.63 | 9.69 | 9.22 | 9.29 | -3.83% | 1,510,911 |
| 2026-09-14 | 10.08 | 10.16 | 9.57 | 9.66 | -7.12% | 3,274,757 |
| 2026-09-11 | 10.70 | 11.15 | 10.40 | 10.40 | +0.48% | 2,652,900 |
| 2026-09-10 | 10.26 | 10.56 | 9.98 | 10.35 | -5.05% | 4,016,307 |
| 2026-09-09 | 11.10 | 11.34 | 10.71 | 10.90 | -1.27% | 1,755,566 |
| 2026-09-08 | 10.17 | 11.31 | 10.17 | 11.04 | +10.51% | 2,343,701 |
| 2026-09-04 | 9.64 | 10.07 | 9.64 | 9.99 | +1.63% | 1,406,266 |
| 2026-09-03 | 10.33 | 10.47 | 9.67 | 9.83 | -2.58% | 1,944,695 |
| 2026-09-02 | 10.18 | 10.57 | 10.04 | 10.09 | +0.60% | 1,562,190 |
| 2026-09-01 | 10.55 | 10.75 | 9.95 | 10.03 | -9.31% | 2,252,667 |
| 2026-08-31 | 11.10 | 11.78 | 10.87 | 11.06 | -1.16% | 1,372,712 |
| 2026-08-28 | 11.75 | 11.83 | 11.12 | 11.19 | -4.28% | 1,222,462 |
| 2026-08-27 | 11.87 | 11.91 | 11.61 | 11.69 | -2.01% | 1,479,044 |
| 2026-08-26 | 12.24 | 12.51 | 11.71 | 11.93 | +0.17% | 2,884,790 |
| 2026-08-25 | 11.39 | 11.97 | 11.20 | 11.91 | +5.77% | 1,944,983 |
| 2026-08-24 | 11.60 | 11.79 | 11.10 | 11.26 | -0.09% | 2,156,768 |
| 2026-08-21 | 10.58 | 11.50 | 10.58 | 11.27 | +9.52% | 3,041,431 |
| 2026-08-20 | 10.31 | 10.60 | 10.18 | 10.29 | -2.74% | 1,219,812 |
| 2026-08-19 | 10.50 | 10.76 | 10.39 | 10.58 | +4.24% | 1,299,490 |
| 2026-08-18 | 10.31 | 10.58 | 9.98 | 10.15 | -4.15% | 1,289,174 |
| 2026-08-17 | 10.42 | 10.63 | 10.28 | 10.59 | +1.73% | 1,283,466 |
| 2026-08-14 | 10.45 | 10.63 | 10.31 | 10.41 | +0.00% | 1,222,742 |
| 2026-08-13 | 10.61 | 10.81 | 10.34 | 10.41 | -2.35% | 1,745,897 |
| 2026-08-12 | 11.27 | 11.46 | 10.64 | 10.66 | -4.14% | 1,413,043 |
| 2026-08-11 | 11.01 | 11.44 | 10.89 | 11.12 | +1.09% | 3,870,066 |
| 2026-08-10 | 11.45 | 11.46 | 10.84 | 11.00 | -0.18% | 1,834,110 |
| 2026-08-07 | 11.19 | 11.34 | 10.90 | 11.02 | +2.99% | 4,158,368 |
| 2026-08-06 | 10.61 | 11.06 | 10.45 | 10.70 | +0.47% | 1,688,989 |
| 2026-08-05 | 10.71 | 10.96 | 10.53 | 10.65 | +1.33% | 2,032,318 |
| 2026-08-04 | 9.95 | 10.75 | 9.95 | 10.51 | +8.35% | 3,033,792 |
| 2026-08-03 | 9.10 | 9.72 | 9.01 | 9.70 | +6.01% | 1,307,941 |
| 2026-07-31 | 9.22 | 9.37 | 8.85 | 9.15 | -2.14% | 1,340,617 |
| 2026-07-30 | 9.05 | 9.45 | 8.88 | 9.35 | +7.10% | 1,515,629 |
| 2026-07-29 | 8.95 | 9.12 | 8.56 | 8.73 | -3.85% | 1,481,737 |
| 2026-07-28 | 9.09 | 9.11 | 8.72 | 9.08 | -1.94% | 1,456,118 |
| 2026-07-27 | 9.20 | 9.33 | 8.93 | 9.26 | +2.21% | 1,140,285 |
| 2026-07-24 | 9.15 | 9.15 | 8.67 | 9.06 | +0.00% | 2,020,155 |
| 2026-07-23 | 9.00 | 9.26 | 8.81 | 9.06 | -0.88% | 1,721,734 |
| 2026-07-22 | 9.25 | 9.62 | 9.12 | 9.14 | -2.66% | 3,193,145 |
| 2026-07-21 | 8.34 | 9.48 | 8.25 | 9.39 | +16.21% | 4,143,920 |
| 2026-07-20 | 8.13 | 8.17 | 7.86 | 8.08 | -0.62% | 2,286,622 |
| 2026-07-17 | 8.00 | 8.21 | 7.90 | 8.13 | -1.57% | 2,503,808 |
| 2026-07-16 | 8.50 | 8.54 | 8.00 | 8.26 | -4.51% | 2,336,671 |
| 2026-07-15 | 9.16 | 9.59 | 8.59 | 8.65 | -5.67% | 2,098,186 |
| 2026-07-14 | 9.16 | 9.48 | 9.03 | 9.17 | +3.85% | 1,634,664 |
| 2026-07-13 | 8.99 | 9.17 | 8.81 | 8.83 | -3.29% | 1,797,638 |
| 2026-07-10 | 8.97 | 9.27 | 8.94 | 9.13 | +0.88% | 1,620,482 |
| 2026-07-09 | 9.03 | 9.19 | 8.77 | 9.05 | +2.03% | 1,752,140 |
| 2026-07-08 | 9.00 | 9.19 | 8.44 | 8.87 | -2.95% | 2,355,103 |
| 2026-07-07 | 9.49 | 9.51 | 9.00 | 9.14 | -3.89% | 2,188,807 |
| 2026-07-06 | 9.60 | 9.68 | 9.19 | 9.51 | +0.00% | 2,061,759 |
| 2026-07-02 | 9.72 | 10.14 | 9.32 | 9.51 | +0.96% | 1,609,783 |
| 2026-07-01 | 9.56 | 9.89 | 9.37 | 9.42 | -1.98% | 1,862,473 |
| 2026-06-30 | 9.30 | 9.90 | 9.30 | 9.61 | +2.56% | 2,282,303 |
| 2026-06-29 | 9.22 | 9.40 | 8.94 | 9.37 | +2.07% | 2,369,178 |
| 2026-06-26 | 9.21 | 9.48 | 9.11 | 9.18 | -1.82% | 5,619,343 |
| 2026-06-25 | 9.74 | 9.75 | 9.15 | 9.35 | -0.43% | 2,163,978 |
| 2026-06-24 | 10.00 | 10.01 | 9.30 | 9.39 | -6.75% | 4,099,201 |
| 2026-06-23 | 10.83 | 11.07 | 10.07 | 10.07 | -9.44% | 2,610,720 |
| 2026-06-22 | 11.35 | 11.59 | 11.08 | 11.12 | -2.46% | 1,794,194 |
| 2026-06-18 | 11.56 | 11.80 | 10.91 | 11.40 | -0.44% | 5,318,796 |
| 2026-06-17 | 11.53 | 12.25 | 11.35 | 11.45 | -0.69% | 2,340,004 |
| 2026-06-16 | 11.49 | 11.88 | 11.39 | 11.53 | +1.23% | 2,109,326 |
| 2026-06-15 | 11.75 | 12.18 | 11.33 | 11.39 | +3.26% | 2,596,781 |
| 2026-06-12 | 10.98 | 11.39 | 10.93 | 11.03 | +1.94% | 2,226,964 |
| 2026-06-11 | 10.27 | 10.88 | 10.13 | 10.82 | +6.92% | 1,937,456 |
| 2026-06-10 | 10.33 | 10.78 | 10.00 | 10.12 | -6.12% | 2,941,539 |
| 2026-06-09 | 11.50 | 11.59 | 10.46 | 10.78 | -4.43% | 2,454,370 |
| 2026-06-08 | 11.70 | 11.81 | 11.16 | 11.28 | -1.83% | 1,945,301 |
| 2026-06-05 | 13.06 | 13.30 | 11.38 | 11.49 | -14.64% | 2,368,992 |
| 2026-06-04 | 13.34 | 13.88 | 13.25 | 13.46 | +0.75% | 1,377,244 |
| 2026-06-03 | 14.01 | 14.11 | 13.35 | 13.36 | -6.31% | 1,694,438 |
| 2026-06-02 | 13.54 | 14.58 | 13.53 | 14.26 | +4.16% | 2,054,381 |
| 2026-06-01 | 13.21 | 13.80 | 12.97 | 13.69 | +1.71% | 2,149,604 |
| 2026-05-29 | 13.77 | 13.77 | 12.78 | 13.46 | -1.90% | 3,235,085 |
| 2026-05-28 | 12.91 | 13.79 | 12.70 | 13.72 | +5.21% | 1,781,954 |
| 2026-05-27 | 12.89 | 13.21 | 12.70 | 13.04 | +0.23% | 964,519 |
| 2026-05-26 | 12.31 | 13.04 | 12.20 | 13.01 | +10.25% | 2,390,603 |
| 2026-05-22 | 12.26 | 12.40 | 11.73 | 11.80 | -3.75% | 1,356,329 |
| 2026-05-21 | 11.89 | 12.60 | 11.83 | 12.26 | +1.07% | 1,086,190 |
| 2026-05-20 | 11.95 | 12.23 | 11.61 | 12.13 | +4.48% | 2,402,304 |
| 2026-05-19 | 11.97 | 12.10 | 11.47 | 11.61 | -4.99% | 1,559,587 |
| 2026-05-18 | 12.77 | 12.90 | 11.97 | 12.22 | -4.23% | 1,496,019 |
| 2026-05-15 | 13.17 | 13.21 | 12.60 | 12.76 | -7.54% | 2,619,209 |
| 2026-05-14 | 14.85 | 15.03 | 13.71 | 13.80 | -7.63% | 1,746,937 |
| 2026-05-13 | 14.67 | 15.30 | 14.41 | 14.94 | +2.26% | 1,684,530 |
| 2026-05-12 | 14.45 | 14.72 | 13.66 | 14.61 | -1.81% | 2,327,371 |
| 2026-05-11 | 14.01 | 15.04 | 13.92 | 14.88 | +7.05% | 2,150,007 |
| 2026-05-08 | 13.55 | 14.36 | 13.27 | 13.90 | +1.31% | 3,053,836 |
| 2026-05-07 | 13.75 | 14.20 | 13.55 | 13.72 | +0.59% | 1,620,469 |
| 2026-05-06 | 13.09 | 13.79 | 12.92 | 13.64 | +6.65% | 1,377,623 |
| 2026-05-05 | 12.52 | 12.87 | 12.35 | 12.79 | +3.23% | 1,426,741 |
| 2026-05-04 | 12.78 | 12.97 | 12.30 | 12.39 | -5.35% | 1,861,672 |
| 2026-05-01 | 12.68 | 13.31 | 12.56 | 13.09 | +2.03% | 1,772,197 |
| 2026-04-30 | 12.56 | 13.09 | 12.54 | 12.83 | +4.22% | 3,355,275 |
| 2026-04-29 | 13.03 | 13.04 | 12.16 | 12.31 | -6.32% | 1,985,954 |
| 2026-04-28 | 13.55 | 14.00 | 12.99 | 13.14 | -5.19% | 1,600,725 |
| 2026-04-27 | 13.44 | 13.88 | 13.41 | 13.86 | +1.61% | 1,369,688 |
| 2026-04-24 | 13.82 | 14.00 | 13.35 | 13.64 | +0.44% | 1,472,548 |
| 2026-04-23 | 14.39 | 14.98 | 13.47 | 13.58 | -10.36% | 2,224,177 |
| 2026-04-22 | 14.75 | 15.26 | 14.71 | 15.15 | +5.35% | 1,556,214 |
| 2026-04-21 | 15.35 | 15.65 | 14.34 | 14.38 | -6.56% | 1,835,398 |
| 2026-04-20 | 15.08 | 15.66 | 14.71 | 15.39 | -0.06% | 2,627,795 |
| 2026-04-17 | 15.40 | 15.48 | 14.98 | 15.40 | +2.87% | 2,921,248 |
| 2026-04-16 | 14.74 | 14.97 | 14.36 | 14.97 | +1.29% | 1,767,290 |
| 2026-04-15 | 14.42 | 14.81 | 14.20 | 14.78 | +2.71% | 1,678,886 |
| 2026-04-14 | 13.80 | 14.45 | 13.70 | 14.39 | +6.59% | 2,307,991 |
| 2026-04-13 | 13.18 | 13.76 | 13.05 | 13.50 | +0.45% | 1,547,477 |
| 2026-04-10 | 13.06 | 13.94 | 13.05 | 13.44 | +4.43% | 1,990,818 |
| 2026-04-09 | 12.96 | 13.31 | 12.54 | 12.87 | -1.98% | 1,591,688 |
| 2026-04-08 | 12.85 | 13.19 | 12.72 | 13.13 | +11.18% | 3,435,475 |
| 2026-04-07 | 12.04 | 12.25 | 11.66 | 11.81 | -3.43% | 1,804,706 |
| 2026-04-06 | 12.06 | 12.29 | 11.94 | 12.23 | +0.33% | 1,115,953 |
| 2026-04-02 | 11.53 | 12.40 | 11.53 | 12.19 | -0.16% | 1,241,422 |
| 2026-04-01 | 12.07 | 12.52 | 11.93 | 12.21 | +3.30% | 2,193,472 |
| 2026-03-31 | 10.72 | 11.87 | 10.65 | 11.82 | +9.75% | 2,556,127 |
| 2026-03-30 | 11.08 | 11.40 | 10.62 | 10.77 | -0.92% | 2,210,233 |
| 2026-03-27 | 10.78 | 11.12 | 10.63 | 10.87 | +0.65% | 2,029,954 |
| 2026-03-26 | 10.75 | 10.96 | 10.62 | 10.80 | -3.23% | 3,647,301 |
| 2026-03-25 | 11.69 | 11.92 | 10.96 | 11.16 | +0.63% | 4,932,640 |
| 2026-03-24 | 11.07 | 11.29 | 10.79 | 11.09 | -1.95% | 2,305,201 |
| 2026-03-23 | 11.82 | 11.90 | 11.31 | 11.31 | +0.18% | 2,110,060 |
| 2026-03-20 | 11.37 | 11.55 | 10.91 | 11.29 | -0.70% | 5,587,964 |
| 2026-03-19 | 11.67 | 11.67 | 10.78 | 11.37 | -5.33% | 4,431,184 |
| 2026-03-18 | 12.17 | 12.32 | 11.77 | 12.01 | -2.99% | 2,668,358 |
| 2026-03-17 | 12.62 | 12.83 | 12.25 | 12.38 | -1.59% | 1,426,110 |
| 2026-03-16 | 12.51 | 12.78 | 12.38 | 12.58 | +1.94% | 1,325,765 |
| 2026-03-13 | 12.93 | 13.26 | 12.08 | 12.34 | -4.49% | 2,650,369 |
| 2026-03-12 | 13.64 | 13.92 | 12.88 | 12.92 | -7.85% | 1,356,936 |
| 2026-03-11 | 13.64 | 14.05 | 13.46 | 14.02 | +1.15% | 1,381,655 |
| 2026-03-10 | 13.44 | 14.31 | 13.42 | 13.86 | +4.37% | 1,479,324 |
| 2026-03-09 | 12.75 | 13.36 | 12.32 | 13.28 | +1.14% | 2,253,638 |
| 2026-03-06 | 13.25 | 13.68 | 12.83 | 13.13 | -3.74% | 2,340,357 |
| 2026-03-05 | 15.32 | 15.51 | 13.62 | 13.64 | -12.90% | 2,400,831 |
| 2026-03-04 | 15.75 | 16.51 | 15.60 | 15.66 | +0.38% | 1,452,717 |
| 2026-03-03 | 15.78 | 16.34 | 15.00 | 15.60 | -7.42% | 1,523,008 |
| 2026-03-02 | 16.38 | 16.94 | 16.16 | 16.85 | -1.98% | 2,171,978 |
| 2026-02-27 | 16.56 | 17.23 | 16.32 | 17.19 | +2.93% | 1,988,808 |
| 2026-02-26 | 16.27 | 16.78 | 15.97 | 16.70 | +1.77% | 1,157,853 |
| 2026-02-25 | 16.49 | 17.01 | 16.22 | 16.41 | +0.31% | 1,669,110 |
| 2026-02-24 | 15.06 | 16.41 | 15.06 | 16.36 | +5.07% | 1,648,714 |
| 2026-02-23 | 14.81 | 15.65 | 14.61 | 15.57 | +4.36% | 2,210,550 |
| 2026-02-20 | 15.32 | 15.49 | 14.56 | 14.92 | -2.86% | 2,368,975 |
| 2026-02-19 | 15.15 | 15.74 | 15.06 | 15.36 | -1.41% | 1,431,426 |
| 2026-02-18 | 15.53 | 16.15 | 15.39 | 15.58 | +0.91% | 1,046,098 |
| 2026-02-17 | 15.23 | 15.53 | 14.65 | 15.44 | -2.22% | 1,577,826 |
| 2026-02-13 | 15.89 | 16.83 | 15.47 | 15.79 | -1.00% | 3,256,874 |
| 2026-02-12 | 17.08 | 17.57 | 15.78 | 15.95 | -8.07% | 2,178,588 |
| 2026-02-11 | 18.53 | 18.90 | 16.94 | 17.35 | -3.45% | 1,564,039 |
| 2026-02-10 | 17.98 | 18.34 | 17.20 | 17.97 | -0.06% | 1,204,028 |
| 2026-02-09 | 17.18 | 18.27 | 17.01 | 17.98 | +4.72% | 1,303,333 |
| 2026-02-06 | 17.15 | 17.55 | 16.91 | 17.17 | +4.25% | 1,746,110 |
| 2026-02-05 | 17.99 | 18.50 | 16.32 | 16.47 | -12.72% | 2,028,158 |
| 2026-02-04 | 20.44 | 20.44 | 17.75 | 18.87 | -4.89% | 2,331,271 |
| 2026-02-03 | 19.60 | 20.40 | 18.75 | 19.84 | +7.65% | 2,356,836 |
| 2026-02-02 | 17.31 | 18.80 | 17.17 | 18.43 | +7.84% | 2,532,231 |
| 2026-01-30 | 18.84 | 19.24 | 16.56 | 17.09 | -14.21% | 2,943,099 |
| 2026-01-29 | 21.08 | 21.55 | 18.74 | 19.92 | +2.47% | 2,726,445 |
| 2026-01-28 | 19.89 | 20.04 | 18.87 | 19.44 | +0.62% | 1,434,979 |
| 2026-01-27 | 19.03 | 19.94 | 18.65 | 19.32 | +2.17% | 1,773,670 |
| 2026-01-26 | 21.15 | 21.20 | 18.48 | 18.91 | -4.78% | 2,750,748 |
| 2026-01-23 | 19.22 | 20.01 | 18.95 | 19.86 | +3.92% | 2,223,343 |
| 2026-01-22 | 18.21 | 19.37 | 18.15 | 19.11 | +6.46% | 3,057,179 |
| 2026-01-21 | 18.49 | 18.70 | 17.46 | 17.95 | -0.17% | 1,144,757 |
| 2026-01-20 | 17.40 | 18.44 | 17.15 | 17.98 | +2.74% | 2,357,720 |
| 2026-01-16 | 17.61 | 17.78 | 17.10 | 17.50 | -1.74% | 1,802,389 |
| 2026-01-15 | 17.94 | 18.19 | 17.34 | 17.81 | -1.82% | 2,180,202 |
| 2026-01-14 | 17.40 | 18.57 | 17.37 | 18.14 | +4.49% | 1,925,210 |
| 2026-01-13 | 18.37 | 18.47 | 16.96 | 17.36 | -3.61% | 1,780,753 |
| 2026-01-12 | 17.30 | 18.22 | 17.15 | 18.01 | +7.52% | 1,981,022 |
| 2026-01-09 | 16.71 | 17.25 | 16.51 | 16.75 | +1.58% | 1,323,579 |
| 2026-01-08 | 16.40 | 16.54 | 15.55 | 16.49 | -1.02% | 2,030,068 |
| 2026-01-07 | 16.52 | 17.46 | 16.23 | 16.66 | -1.71% | 2,056,551 |
| 2026-01-06 | 16.44 | 17.03 | 16.20 | 16.95 | +4.82% | 2,164,345 |
| 2026-01-05 | 17.00 | 17.15 | 16.02 | 16.17 | -1.10% | 1,904,626 |
| 2026-01-02 | 15.83 | 16.86 | 15.83 | 16.35 | +2.32% | 881,660 |
| 2025-12-31 | 15.98 | 16.18 | 15.71 | 15.98 | -0.99% | 1,819,923 |
| 2025-12-30 | 16.40 | 16.40 | 15.76 | 16.14 | +0.50% | 1,364,642 |
| 2025-12-29 | 16.30 | 16.71 | 15.90 | 16.06 | -4.69% | 2,006,035 |
| 2025-12-26 | 17.12 | 17.18 | 16.64 | 16.85 | +0.66% | 1,299,834 |
| 2025-12-24 | 16.56 | 17.03 | 16.40 | 16.74 | +1.76% | 1,165,947 |
| 2025-12-23 | 16.04 | 16.65 | 16.00 | 16.45 | +1.73% | 1,099,616 |
| 2025-12-22 | 16.00 | 16.51 | 16.00 | 16.17 | +3.92% | 1,099,556 |
| 2025-12-19 | 14.51 | 15.88 | 14.34 | 15.56 | +7.61% | 5,139,907 |
| 2025-12-18 | 14.17 | 14.66 | 14.15 | 14.46 | +3.73% | 927,345 |
| 2025-12-17 | 14.51 | 14.64 | 13.87 | 13.94 | -2.31% | 1,126,919 |
| 2025-12-16 | 14.89 | 15.18 | 14.19 | 14.27 | -5.18% | 1,616,943 |
| 2025-12-15 | 15.15 | 15.30 | 14.82 | 15.05 | +1.14% | 1,470,108 |
| 2025-12-12 | 15.85 | 15.95 | 14.58 | 14.88 | -6.47% | 1,396,727 |
| 2025-12-11 | 15.41 | 16.10 | 15.31 | 15.91 | +3.11% | 1,754,323 |
| 2025-12-10 | 15.44 | 15.67 | 14.79 | 15.43 | +0.13% | 1,261,042 |
| 2025-12-09 | 14.75 | 15.64 | 14.63 | 15.41 | +4.26% | 1,410,140 |
| 2025-12-08 | 14.97 | 15.00 | 14.48 | 14.78 | -0.87% | 1,139,779 |
| 2025-12-05 | 15.62 | 16.14 | 14.68 | 14.91 | -2.42% | 3,076,985 |
| 2025-12-04 | 14.71 | 15.35 | 14.27 | 15.28 | +2.76% | 2,194,385 |
| 2025-12-03 | 14.09 | 15.23 | 13.77 | 14.87 | +12.82% | 4,275,731 |
| 2025-12-02 | 12.84 | 13.34 | 12.25 | 13.18 | +2.65% | 1,910,416 |
| 2025-12-01 | 13.86 | 14.09 | 12.66 | 12.84 | -10.27% | 2,857,730 |
| 2025-11-28 | 13.03 | 14.69 | 13.02 | 14.31 | +10.42% | 2,134,440 |
| 2025-11-26 | 12.57 | 13.08 | 12.48 | 12.96 | +4.10% | 2,514,626 |
| 2025-11-25 | 12.20 | 12.92 | 12.14 | 12.45 | +2.22% | 1,716,535 |
| 2025-11-24 | 12.19 | 12.35 | 11.80 | 12.18 | +4.37% | 2,373,790 |
| 2025-11-21 | 12.00 | 12.11 | 11.05 | 11.67 | -3.95% | 4,481,823 |
| 2025-11-20 | 13.05 | 13.20 | 12.07 | 12.15 | -4.78% | 1,760,141 |
| 2025-11-19 | 12.09 | 13.21 | 12.06 | 12.76 | +7.14% | 1,678,291 |
| 2025-11-18 | 12.19 | 12.31 | 11.91 | 11.91 | -2.46% | 1,344,965 |
| 2025-11-17 | 12.75 | 12.92 | 12.02 | 12.21 | -5.13% | 1,572,740 |
| 2025-11-14 | 12.23 | 13.30 | 12.14 | 12.87 | -0.69% | 1,470,859 |
| 2025-11-13 | 13.30 | 13.63 | 12.71 | 12.96 | -3.43% | 2,346,549 |
| 2025-11-12 | 12.86 | 13.52 | 12.86 | 13.42 | +5.42% | 2,843,486 |
| 2025-11-11 | 13.05 | 13.25 | 12.60 | 12.73 | -3.19% | 1,708,985 |
| 2025-11-10 | 12.62 | 13.38 | 12.55 | 13.15 | +6.48% | 2,536,754 |
| 2025-11-07 | 12.48 | 12.56 | 12.06 | 12.35 | -1.91% | 1,946,007 |
| 2025-11-06 | 12.58 | 13.31 | 12.40 | 12.59 | -3.15% | 1,895,402 |
| 2025-11-05 | 12.75 | 13.08 | 12.59 | 13.00 | +3.26% | 1,220,265 |
| 2025-11-04 | 13.18 | 13.27 | 12.39 | 12.59 | -6.25% | 1,876,421 |
| 2025-11-03 | 14.48 | 14.68 | 13.41 | 13.43 | -9.20% | 2,124,862 |
| 2025-10-31 | 14.20 | 15.17 | 14.08 | 14.79 | +2.99% | 4,704,746 |
| 2025-10-30 | 14.00 | 14.54 | 13.59 | 14.36 | +2.50% | 1,687,612 |
| 2025-10-29 | 14.82 | 14.89 | 13.88 | 14.01 | -3.65% | 2,039,638 |
| 2025-10-28 | 15.01 | 15.24 | 14.46 | 14.54 | -4.66% | 1,855,675 |
| 2025-10-27 | 15.57 | 15.73 | 14.56 | 15.25 | -3.97% | 1,892,433 |
| 2025-10-24 | 15.98 | 16.28 | 15.78 | 15.88 | +0.13% | 1,349,696 |
| 2025-10-23 | 15.19 | 15.99 | 15.13 | 15.86 | +3.73% | 2,960,715 |
| 2025-10-22 | 15.00 | 15.76 | 14.55 | 15.29 | -2.98% | 5,616,335 |
| 2025-10-21 | 16.18 | 16.45 | 15.48 | 15.76 | -5.91% | 1,161,091 |
| 2025-10-20 | 15.60 | 16.85 | 15.47 | 16.75 | +10.27% | 2,045,591 |
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（+24.45%）。最弱月份：3月（-14.05%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Ivanhoe Electric Inc.（IE）最新收盘价是多少？
2026-10-16 收于 8.63，来自Closelook数据湖的每日价格记录。
IE 的52周最高价和最低价是多少？
过去52周最高 21.55、最低 7.86（截至 2026-10-16）。
Ivanhoe Electric Inc. 历史上最强和最弱的月份是哪个？
历史上，IE 最强的日历月份是12月（平均 +24.45%），最弱的是3月（平均 -14.05%），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449根日线计算。