Ivanhoe Mines Ltd. (FRA:IYAA)
Germany · Delayed Price · Currency is EUR 11.74
+0.45 (3.94%)
At close: Jan 28, 2026
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 10.00 | 10.40 | 9.70 | 9.70 | 9.70 | -3.87% | 4,350 |
| Jan 15, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -1.56% | 200 |
| Jan 14, 2026 | 10.08 | 10.25 | 10.08 | 10.25 | 10.25 | -1.11% | 1,500 |
| Jan 13, 2026 | 10.14 | 10.37 | 10.14 | 10.37 | 10.37 | 0.24% | 2,400 |
| Jan 12, 2026 | 9.99 | 10.34 | 9.99 | 10.34 | 10.34 | 6.62% | 300 |
| Jan 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.23% | - |
| Jan 8, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.94% | - |
| Jan 7, 2026 | 10.12 | 10.53 | 9.80 | 9.91 | 9.91 | -3.86% | 525 |
| Jan 6, 2026 | 10.14 | 10.64 | 10.14 | 10.31 | 10.31 | -1.34% | 2,020 |
| Jan 5, 2026 | 9.77 | 10.47 | 9.77 | 10.45 | 10.45 | 2.96% | 1,358 |
| Jan 2, 2026 | 9.49 | 10.15 | 9.49 | 10.15 | 10.15 | 3.57% | 271 |
| Dec 30, 2025 | 9.52 | 9.80 | 9.52 | 9.80 | 9.80 | 4.26% | 3,352 |
| Dec 29, 2025 | 9.66 | 9.66 | 9.40 | 9.40 | 9.40 | -3.59% | 1,005 |
| Dec 23, 2025 | 9.35 | 9.75 | 9.35 | 9.75 | 9.75 | 3.07% | 47 |
| Dec 22, 2025 | 8.91 | 9.46 | 8.91 | 9.46 | 9.46 | 6.65% | 700 |
| Dec 19, 2025 | 8.31 | 8.87 | 8.31 | 8.87 | 8.87 | 4.23% | 4,400 |
| Dec 18, 2025 | 8.14 | 8.51 | 8.14 | 8.51 | 8.51 | -1.02% | 1,900 |
| Dec 17, 2025 | 8.21 | 8.60 | 8.21 | 8.60 | 8.60 | 7.42% | 490 |
| Dec 16, 2025 | 8.17 | 8.27 | 8.00 | 8.00 | 8.00 | -5.48% | 1,100 |
| Dec 15, 2025 | 8.20 | 8.62 | 8.20 | 8.47 | 8.47 | -2.49% | 75 |
| Dec 12, 2025 | 8.50 | 8.89 | 8.50 | 8.68 | 8.68 | 0.77% | 100 |
| Dec 11, 2025 | 8.42 | 8.62 | 8.42 | 8.62 | 8.62 | 2.45% | 1,000 |
| Dec 10, 2025 | 8.09 | 8.44 | 8.09 | 8.41 | 8.41 | -0.61% | 337 |
| Dec 9, 2025 | 8.52 | 8.52 | 8.46 | 8.46 | 8.46 | -5.54% | 100 |
| Dec 8, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.84% | 400 |
| Dec 5, 2025 | 9.09 | 9.13 | 9.09 | 9.13 | 9.13 | -2.69% | - |
| Dec 4, 2025 | 9.39 | 9.39 | 9.28 | 9.38 | 9.38 | 4.22% | 530 |
| Dec 3, 2025 | 8.64 | 9.00 | 8.64 | 9.00 | 9.00 | 2.72% | 1,250 |
| Dec 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -4.88% | - |
| Dec 1, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 7.87% | 100 |
| 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 |