Ivanhoe Mines Ltd. (FRA:IYAA)
Germany · Delayed Price · Currency is EUR 8.91
+0.04 (0.47%)
Last updated: Dec 22, 2025, 8:17 AM CET
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |