Ivanhoe Mines Ltd. (FRA:IYAA)
Germany · Delayed Price · Currency is EUR 6.60
+0.10 (1.54%)
At close: Jul 28, 2026
FRA:IYAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.51 | 6.90 | 6.50 | 6.50 | 6.50 | -2.36% | 815 |
| Jul 24, 2026 | 6.53 | 6.66 | 6.53 | 6.66 | 6.66 | -2.10% | 1,000 |
| Jul 23, 2026 | 6.54 | 6.89 | 6.54 | 6.80 | 6.80 | -0.15% | 570 |
| Jul 22, 2026 | 6.60 | 6.87 | 6.60 | 6.81 | 6.81 | 7.63% | 3,400 |
| Jul 21, 2026 | 6.08 | 6.78 | 6.08 | 6.33 | 6.33 | 7.24% | 1,818 |
| Jul 20, 2026 | 6.07 | 6.09 | 5.90 | 5.90 | 5.90 | -2.80% | 3,390 |
| Jul 17, 2026 | 6.12 | 6.18 | 5.88 | 6.07 | 6.07 | -3.65% | 3,600 |
| Jul 16, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -4.65% | 700 |
| Jul 15, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 4.69% | - |
| Jul 14, 2026 | 6.30 | 6.68 | 6.30 | 6.31 | 6.31 | -3.28% | 950 |
| Jul 13, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -3.30% | - |
| Jul 10, 2026 | 6.47 | 6.75 | 6.47 | 6.75 | 6.75 | 5.44% | 400 |
| Jul 9, 2026 | 6.17 | 6.40 | 6.17 | 6.40 | 6.40 | 3.23% | 1,040 |
| Jul 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.93% | - |
| Jul 7, 2026 | 6.40 | 6.40 | 6.31 | 6.32 | 6.32 | -5.73% | 400 |
| Jul 6, 2026 | 6.70 | 6.71 | 6.70 | 6.71 | 6.71 | -1.53% | 15 |
| Jul 3, 2026 | 6.50 | 6.81 | 6.50 | 6.81 | 6.81 | 2.25% | 825 |
| Jul 2, 2026 | 6.78 | 6.80 | 6.66 | 6.66 | 6.66 | 0.83% | 700 |
| Jul 1, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -5.36% | - |
| Jun 30, 2026 | 6.60 | 6.98 | 6.60 | 6.98 | 6.98 | 5.74% | 5 |
| Jun 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.35% | - |
| Jun 26, 2026 | 6.36 | 6.76 | 6.36 | 6.76 | 6.76 | 5.28% | 200 |
| Jun 25, 2026 | 6.24 | 6.42 | 6.00 | 6.42 | 6.42 | -0.77% | 7,615 |
| Jun 24, 2026 | 6.76 | 6.76 | 6.47 | 6.47 | 6.47 | -3.91% | 2,575 |
| Jun 23, 2026 | 7.08 | 7.08 | 6.73 | 6.73 | 6.73 | -5.74% | 360 |
| Jun 22, 2026 | 7.02 | 7.14 | 7.02 | 7.14 | 7.14 | 2.20% | 120 |
| Jun 19, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -5.76% | - |
| Jun 18, 2026 | 7.72 | 7.72 | 7.42 | 7.42 | 7.42 | -2.46% | 1,200 |
| Jun 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.52% | - |
| Jun 16, 2026 | 7.32 | 7.72 | 7.32 | 7.72 | 7.72 | 5.97% | 800 |
| Jun 15, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.12% | - |
| Jun 12, 2026 | 6.84 | 7.44 | 6.84 | 7.44 | 7.44 | 7.96% | 640 |
| Jun 11, 2026 | 6.82 | 6.89 | 6.82 | 6.89 | 6.89 | -4.25% | - |
| Jun 10, 2026 | 6.96 | 7.20 | 6.96 | 7.20 | 7.20 | 4.30% | 285 |
| Jun 9, 2026 | 7.06 | 7.30 | 6.90 | 6.90 | 6.90 | -2.77% | 8,791 |
| Jun 8, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | -5.28% | 800 |
| Jun 5, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -3.13% | 100 |
| Jun 4, 2026 | 7.55 | 7.77 | 7.55 | 7.74 | 7.74 | -1.93% | 215 |
| Jun 3, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -2.35% | 150 |
| Jun 2, 2026 | 7.82 | 8.08 | 7.82 | 8.08 | 8.08 | 6.58% | 150 |
| Jun 1, 2026 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | -1.29% | - |
| May 29, 2026 | 7.52 | 7.68 | 7.47 | 7.68 | 7.68 | 7.62% | 250 |
| May 28, 2026 | 7.22 | 7.22 | 7.14 | 7.14 | 7.14 | -3.44% | 1,820 |
| May 27, 2026 | 7.34 | 7.39 | 7.28 | 7.39 | 7.39 | -2.25% | 2,300 |
| May 26, 2026 | 7.43 | 7.56 | 7.43 | 7.56 | 7.56 | 4.71% | 50 |
| May 25, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.70% | - |
| May 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.01% | 1,300 |
| May 21, 2026 | 7.05 | 7.49 | 7.05 | 7.10 | 7.10 | -1.22% | 1,300 |
| May 20, 2026 | 6.98 | 7.47 | 6.98 | 7.19 | 7.19 | -6.79% | 6,959 |
| May 19, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.17% | 5 |