Ivanhoe Mines Ltd. (FRA:IYAA)
Germany · Delayed Price · Currency is EUR 8.54
-0.13 (-1.50%)
At close: Nov 28, 2025
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.50% | - |
| Nov 27, 2025 | 8.41 | 8.67 | 8.41 | 8.67 | 8.67 | -0.71% | 300 |
| Nov 26, 2025 | 7.90 | 8.73 | 7.90 | 8.73 | 8.73 | 12.38% | 484 |
| Nov 25, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.89% | - |
| Nov 24, 2025 | 7.53 | 7.92 | 7.53 | 7.92 | 7.92 | 8.20% | 600 |
| Nov 21, 2025 | 7.18 | 7.32 | 7.18 | 7.32 | 7.32 | -1.19% | 550 |
| Nov 20, 2025 | 7.66 | 7.86 | 7.41 | 7.41 | 7.41 | 2.04% | - |
| Nov 19, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.71% | - |
| Nov 18, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -4.33% | - |
| Nov 17, 2025 | 7.56 | 7.72 | 7.56 | 7.72 | 7.72 | 0.78% | 500 |
| Nov 14, 2025 | 7.50 | 7.68 | 7.50 | 7.66 | 7.66 | -1.79% | 50 |
| Nov 13, 2025 | 7.90 | 8.05 | 7.80 | 7.80 | 7.80 | -1.27% | 400 |
| Nov 12, 2025 | 7.57 | 8.40 | 7.57 | 7.90 | 7.90 | -0.75% | 10,380 |
| Nov 11, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -3.05% | - |
| Nov 10, 2025 | 8.16 | 8.50 | 8.16 | 8.21 | 8.21 | 4.59% | 80 |
| Nov 7, 2025 | 7.78 | 8.32 | 7.78 | 7.85 | 7.85 | -0.18% | 225 |
| Nov 6, 2025 | 7.76 | 7.86 | 7.76 | 7.86 | 7.86 | -0.13% | - |
| Nov 5, 2025 | 7.90 | 7.90 | 7.87 | 7.87 | 7.87 | -1.89% | 700 |
| Nov 4, 2025 | 8.21 | 8.21 | 8.03 | 8.03 | 8.03 | -7.00% | 400 |
| Nov 3, 2025 | 8.48 | 8.63 | 8.48 | 8.63 | 8.63 | -4.13% | 1,000 |
| Oct 31, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 2.55% | 200 |
| Oct 30, 2025 | 8.64 | 8.78 | 8.34 | 8.78 | 8.78 | -1.37% | 3,750 |
| Oct 29, 2025 | 8.74 | 9.23 | 8.74 | 8.90 | 8.90 | -0.96% | 80 |
| Oct 28, 2025 | 8.56 | 8.99 | 8.56 | 8.99 | 8.99 | 3.12% | 222 |
| Oct 27, 2025 | 9.10 | 9.10 | 8.71 | 8.71 | 8.71 | -0.98% | 4,182 |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.11% | - |
| Oct 23, 2025 | 8.80 | 9.45 | 8.80 | 9.08 | 9.08 | 3.20% | 823 |
| Oct 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.44% | - |
| Oct 21, 2025 | 9.08 | 9.08 | 9.02 | 9.02 | 9.02 | 2.50% | 150 |
| Oct 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -6.38% | 115 |
| Oct 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.26% | 400 |
| Oct 16, 2025 | 9.49 | 9.56 | 9.38 | 9.38 | 9.38 | -4.01% | 600 |
| Oct 15, 2025 | 9.37 | 9.77 | 9.37 | 9.77 | 9.77 | 1.24% | 496 |
| Oct 14, 2025 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | -0.74% | 137 |
| Oct 13, 2025 | 9.35 | 9.72 | 9.35 | 9.72 | 9.72 | 0.45% | 200 |
| Oct 10, 2025 | 9.53 | 9.72 | 9.53 | 9.68 | 9.68 | -1.61% | 800 |
| Oct 9, 2025 | 9.66 | 9.83 | 9.66 | 9.83 | 9.83 | 1.24% | - |
| Oct 8, 2025 | 9.21 | 9.71 | 9.21 | 9.71 | 9.71 | 6.33% | 300 |
| Oct 7, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.95% | - |
| Oct 6, 2025 | 9.09 | 9.41 | 9.09 | 9.41 | 9.41 | 2.48% | 262 |
| Oct 3, 2025 | 8.71 | 9.19 | 8.71 | 9.19 | 9.19 | 2.91% | 600 |
| Oct 2, 2025 | 8.73 | 9.17 | 8.73 | 8.93 | 8.93 | -1.65% | 2,300 |
| Oct 1, 2025 | 8.85 | 9.08 | 8.85 | 9.08 | 9.08 | 0.84% | - |
| Sep 30, 2025 | 8.83 | 9.00 | 8.83 | 9.00 | 9.00 | -3.20% | 400 |
| Sep 29, 2025 | 8.60 | 9.30 | 8.60 | 9.30 | 9.30 | 6.97% | 3,170 |
| Sep 26, 2025 | 8.28 | 8.70 | 8.28 | 8.69 | 8.69 | 0.49% | 3,352 |
| Sep 25, 2025 | 8.74 | 9.15 | 8.65 | 8.65 | 8.65 | -1.08% | 2,204 |
| Sep 24, 2025 | 7.82 | 8.74 | 7.82 | 8.74 | 8.74 | 11.11% | 400 |
| Sep 23, 2025 | 7.80 | 8.25 | 7.80 | 7.87 | 7.87 | -1.92% | 1,000 |
| Sep 22, 2025 | 8.21 | 8.64 | 7.84 | 8.02 | 8.02 | -1.79% | 4,081 |