Ivanhoe Mines Ltd. (FRA:IYAA)
Germany · Delayed Price · Currency is EUR 6.96
-0.11 (-1.50%)
At close: Mar 27, 2026
FRA:IYAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.87 | 7.27 | 6.84 | 6.96 | 6.96 | -1.50% | 513 |
| Mar 26, 2026 | 7.17 | 7.20 | 7.06 | 7.07 | 7.07 | -3.84% | 220 |
| Mar 25, 2026 | 6.85 | 7.48 | 6.85 | 7.35 | 7.35 | 5.03% | 1,728 |
| Mar 24, 2026 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | -1.85% | 210 |
| Mar 23, 2026 | 6.74 | 7.30 | 6.68 | 7.13 | 7.13 | 1.19% | 2,734 |
| Mar 20, 2026 | 6.87 | 7.35 | 6.87 | 7.05 | 7.05 | 1.09% | 240 |
| Mar 19, 2026 | 7.11 | 7.11 | 6.97 | 6.97 | 6.97 | -3.35% | 65 |
| Mar 18, 2026 | 7.53 | 7.60 | 7.21 | 7.21 | 7.21 | -3.71% | 1,393 |
| Mar 17, 2026 | 7.66 | 7.90 | 7.49 | 7.49 | 7.49 | -8.25% | 280 |
| Mar 16, 2026 | 7.78 | 8.17 | 7.78 | 8.17 | 8.17 | 3.50% | 40 |
| Mar 13, 2026 | 8.11 | 8.44 | 7.89 | 7.89 | 7.89 | -4.62% | 3,750 |
| Mar 12, 2026 | 8.29 | 8.68 | 8.27 | 8.27 | 8.27 | -2.68% | 845 |
| Mar 11, 2026 | 8.70 | 9.00 | 8.50 | 8.50 | 8.50 | -2.32% | 2,700 |
| Mar 10, 2026 | 8.29 | 9.10 | 8.29 | 8.70 | 8.70 | 4.12% | 100 |
| Mar 9, 2026 | 8.64 | 8.64 | 7.78 | 8.36 | 8.36 | -1.90% | 960 |
| Mar 6, 2026 | 8.40 | 8.52 | 8.26 | 8.52 | 8.52 | -2.38% | 525 |
| Mar 5, 2026 | 8.94 | 9.34 | 8.73 | 8.73 | 8.73 | -3.52% | 156 |
| Mar 4, 2026 | 9.00 | 9.07 | 9.00 | 9.05 | 9.05 | 3.52% | 2,900 |
| Mar 3, 2026 | 9.29 | 9.29 | 8.74 | 8.74 | 8.74 | -7.83% | 30 |
| Mar 2, 2026 | 9.80 | 10.00 | 9.40 | 9.48 | 9.48 | -0.06% | 1,217 |
| Feb 27, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.57% | - |
| Feb 26, 2026 | 9.50 | 9.54 | 9.49 | 9.54 | 9.54 | 0.36% | 434 |
| Feb 25, 2026 | 9.16 | 9.77 | 9.16 | 9.51 | 9.51 | 2.77% | 165 |
| Feb 24, 2026 | 9.25 | 9.45 | 9.25 | 9.25 | 9.25 | -0.94% | 636 |
| Feb 23, 2026 | 10.28 | 10.28 | 9.34 | 9.34 | 9.34 | -1.60% | 59 |
| Feb 20, 2026 | 9.89 | 9.89 | 9.49 | 9.49 | 9.49 | -7.77% | 600 |
| Feb 19, 2026 | 9.73 | 10.29 | 9.73 | 10.29 | 10.29 | 1.33% | 764 |
| Feb 18, 2026 | 10.15 | 10.40 | 10.00 | 10.16 | 10.16 | 1.75% | 1,007 |
| Feb 17, 2026 | 10.26 | 10.85 | 9.98 | 9.98 | 9.98 | -7.76% | 1,650 |
| Feb 16, 2026 | 10.32 | 10.82 | 10.32 | 10.82 | 10.82 | 4.64% | 100 |
| Feb 13, 2026 | 10.13 | 10.34 | 10.11 | 10.34 | 10.34 | -1.38% | 25 |
| Feb 12, 2026 | 10.74 | 11.20 | 10.49 | 10.49 | 10.49 | -6.22% | 250 |
| Feb 11, 2026 | 10.79 | 11.18 | 10.79 | 11.18 | 11.18 | 1.18% | - |
| Feb 10, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.25% | - |
| Feb 9, 2026 | 10.60 | 11.19 | 10.59 | 11.19 | 11.19 | 5.67% | 1,851 |
| Feb 6, 2026 | 10.05 | 10.59 | 10.05 | 10.59 | 10.59 | 4.18% | 1,185 |
| Feb 5, 2026 | 10.50 | 10.58 | 10.17 | 10.17 | 10.17 | -3.51% | 1,523 |
| Feb 4, 2026 | 11.17 | 11.75 | 10.54 | 10.54 | 10.54 | -6.85% | 965 |
| Feb 3, 2026 | 10.70 | 11.34 | 10.70 | 11.31 | 11.31 | 6.95% | 2,585 |
| Feb 2, 2026 | 10.45 | 10.58 | 9.98 | 10.58 | 10.58 | -2.35% | 1,056 |
| Jan 30, 2026 | 11.33 | 11.33 | 10.60 | 10.83 | 10.83 | -4.83% | 2,507 |
| Jan 29, 2026 | 11.78 | 12.50 | 11.28 | 11.38 | 11.38 | -0.87% | 4,337 |
| Jan 28, 2026 | 11.69 | 11.88 | 11.48 | 11.48 | 11.48 | 1.64% | 4,330 |
| Jan 27, 2026 | 10.67 | 11.40 | 10.67 | 11.30 | 11.30 | 1.80% | 1,123 |
| Jan 26, 2026 | 10.25 | 11.10 | 10.25 | 11.10 | 11.10 | 10.73% | 8,515 |
| Jan 23, 2026 | 9.83 | 10.38 | 9.83 | 10.02 | 10.02 | -1.18% | 1,000 |
| Jan 22, 2026 | 10.00 | 10.14 | 10.00 | 10.14 | 10.14 | -1.74% | 1,000 |
| Jan 21, 2026 | 9.72 | 10.32 | 9.72 | 10.32 | 10.32 | 1.23% | 1,580 |
| Jan 20, 2026 | 9.82 | 10.20 | 9.82 | 10.20 | 10.20 | 4.67% | 150 |
| Jan 19, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.41% | - |