i3 Energy PLC (ITE.TO)
0.22
0.00 (0.00%)
CAD |
TSX |
Sep 27, 16:00
i3 Energy Price: 0.22 for Sept. 27, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 27, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 57725.00 |
| Sep 26, 2024 | 0.215 | 0.22 | 0.215 | 0.22 | 315300.0 |
| Sep 25, 2024 | 0.22 | 0.22 | 0.215 | 0.215 | 232922.0 |
| Sep 24, 2024 | 0.225 | 0.225 | 0.22 | 0.225 | 958100.0 |
| Sep 23, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 116693.0 |
| Sep 20, 2024 | 0.215 | 0.225 | 0.215 | 0.225 | 1.596M |
| Sep 19, 2024 | 0.215 | 0.225 | 0.215 | 0.22 | 43046.00 |
| Sep 18, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 113900.0 |
| Sep 17, 2024 | 0.215 | 0.225 | 0.215 | 0.225 | 1.894M |
| Sep 16, 2024 | 0.215 | 0.215 | 0.215 | 0.215 | 597995.0 |
| Sep 13, 2024 | 0.215 | 0.22 | 0.21 | 0.215 | 81166.00 |
| Sep 12, 2024 | 0.22 | 0.22 | 0.215 | 0.215 | 601851.0 |
| Sep 11, 2024 | 0.21 | 0.215 | 0.21 | 0.215 | 418936.0 |
| Sep 10, 2024 | 0.205 | 0.21 | 0.205 | 0.21 | 1.006M |
| Sep 09, 2024 | 0.21 | 0.21 | 0.205 | 0.21 | 158500.0 |
| Sep 06, 2024 | 0.21 | 0.21 | 0.205 | 0.21 | 697726.0 |
| Sep 05, 2024 | 0.22 | 0.22 | 0.21 | 0.215 | 75372.00 |
| Sep 04, 2024 | 0.21 | 0.215 | 0.21 | 0.215 | 169564.0 |
| Sep 03, 2024 | 0.215 | 0.215 | 0.205 | 0.215 | 672801.0 |
| Aug 30, 2024 | 0.215 | 0.215 | 0.215 | 0.215 | 13661.00 |
| Aug 29, 2024 | 0.22 | 0.22 | 0.215 | 0.22 | 538162.0 |
| Aug 28, 2024 | 0.22 | 0.225 | 0.22 | 0.225 | 1.330M |
| Aug 27, 2024 | 0.215 | 0.225 | 0.215 | 0.215 | 1.895M |
| Aug 26, 2024 | 0.225 | 0.225 | 0.21 | 0.215 | 472675.0 |
| Aug 23, 2024 | 0.22 | 0.225 | 0.215 | 0.22 | 549044.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.085
Minimum
Nov 25 2020
0.55
Maximum
Apr 18 2022
0.2489
Average
0.215
Median
Jul 07 2021
Price Benchmarks
| Gran Tierra Energy Inc | 8.29 |
| Shoal Point Energy Ltd | 0.035 |
| Bird River Resources Inc | 0.03 |
| James Bay Resources Ltd | 0.02 |
| Squatex Energy and Resources Inc | 0.005 |
Price Related Metrics
| PE Ratio | 8.210 |
| PS Ratio | 1.161 |
| Price to Book Value | 0.945 |
| Price to Free Cash Flow | 6.729 |
| Earnings Yield | 12.18% |
| Market Cap | 264.54M |
| Operating PE Ratio | 7.490 |
| Normalized PE Ratio | 22.29 |