Ivanhoe Mines Ltd. (FRA:IYAA)
Germany · Delayed Price · Currency is EUR 7.51
+0.05 (0.62%)
At close: Apr 23, 2026
FRA:IYAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.70 | 7.70 | 7.40 | 7.51 | 7.51 | 0.62% | 6,670 |
| Apr 22, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 3.77% | 30 |
| Apr 21, 2026 | 7.61 | 7.99 | 7.20 | 7.20 | 7.20 | -4.01% | 1,380 |
| Apr 20, 2026 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -4.40% | 12,827 |
| Apr 17, 2026 | 7.65 | 8.00 | 7.65 | 7.84 | 7.84 | 1.90% | 200 |
| Apr 16, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | -1.08% | - |
| Apr 15, 2026 | 7.72 | 7.78 | 7.72 | 7.78 | 7.78 | 2.64% | 631 |
| Apr 14, 2026 | 7.44 | 7.59 | 7.44 | 7.58 | 7.58 | 5.15% | 1,000 |
| Apr 13, 2026 | 6.97 | 7.35 | 6.97 | 7.21 | 7.21 | 4.25% | 544 |
| Apr 10, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.81% | 500 |
| Apr 9, 2026 | 6.68 | 6.73 | 6.68 | 6.73 | 6.73 | -2.80% | - |
| Apr 8, 2026 | 6.52 | 6.92 | 6.52 | 6.92 | 6.92 | 7.75% | 500 |
| Apr 7, 2026 | 6.48 | 6.70 | 6.30 | 6.42 | 6.42 | -3.17% | 1,287 |
| Apr 2, 2026 | 6.57 | 6.78 | 6.22 | 6.63 | 6.63 | -2.47% | 4,680 |
| Apr 1, 2026 | 7.16 | 7.16 | 6.35 | 6.80 | 6.80 | 0.35% | 4,828 |
| Mar 31, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.23% | - |
| Mar 30, 2026 | 6.80 | 7.11 | 6.80 | 7.00 | 7.00 | 0.55% | 300 |
| 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% | - |