Ivanhoe Mines Ltd. (IVPAF)
OTCMKTS
· Delayed Price · Currency is USD
9.95
+0.07 (0.67%)
May 19, 2025, 3:59 PM EDT
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 9.93 | 9.98 | 9.76 | 9.88 | 9.88 | -3.29% | 331,103 |
| May 15, 2025 | 10.25 | 10.25 | 9.85 | 10.22 | 10.22 | -1.45% | 102,175 |
| May 14, 2025 | 10.45 | 10.74 | 10.35 | 10.37 | 10.37 | -1.52% | 162,638 |
| May 13, 2025 | 9.75 | 10.75 | 9.75 | 10.53 | 10.53 | 1.64% | 622,328 |
| May 12, 2025 | 10.05 | 10.36 | 9.50 | 10.36 | 10.36 | 7.80% | 336,041 |
| May 9, 2025 | 9.98 | 9.98 | 9.15 | 9.61 | 9.61 | -0.41% | 159,785 |
| May 8, 2025 | 10.10 | 10.10 | 9.46 | 9.65 | 9.65 | 3.10% | 156,816 |
| May 7, 2025 | 9.89 | 9.89 | 9.36 | 9.36 | 9.36 | -6.31% | 123,041 |
| May 6, 2025 | 9.80 | 10.25 | 9.80 | 9.99 | 9.99 | -0.27% | 330,398 |
| May 5, 2025 | 10.16 | 10.16 | 9.95 | 10.02 | 10.02 | -3.46% | 148,548 |
| May 2, 2025 | 9.90 | 10.40 | 9.89 | 10.38 | 10.38 | 6.75% | 815,947 |
| May 1, 2025 | 8.93 | 9.91 | 8.93 | 9.72 | 9.72 | 10.08% | 213,817 |
| Apr 30, 2025 | 9.05 | 9.25 | 8.83 | 8.83 | 8.83 | -6.66% | 454,266 |
| Apr 29, 2025 | 9.40 | 9.57 | 9.31 | 9.46 | 9.46 | 0.21% | 188,228 |
| Apr 28, 2025 | 9.50 | 9.87 | 9.33 | 9.44 | 9.44 | -1.77% | 325,280 |
| Apr 25, 2025 | 9.75 | 9.75 | 9.45 | 9.61 | 9.61 | 0.42% | 144,645 |
| Apr 24, 2025 | 9.55 | 9.63 | 9.25 | 9.57 | 9.57 | 4.36% | 132,388 |
| Apr 23, 2025 | 8.87 | 9.22 | 8.87 | 9.17 | 9.17 | 5.04% | 183,164 |
| Apr 22, 2025 | 8.83 | 8.87 | 8.68 | 8.73 | 8.73 | 1.39% | 222,755 |
| Apr 21, 2025 | 8.98 | 9.00 | 8.54 | 8.61 | 8.61 | -4.41% | 166,501 |
| Apr 17, 2025 | 8.97 | 9.14 | 8.86 | 9.01 | 9.01 | -0.03% | 590,357 |
| Apr 16, 2025 | 8.58 | 9.01 | 8.57 | 9.01 | 9.01 | 4.28% | 536,666 |
| Apr 15, 2025 | 8.75 | 8.79 | 8.59 | 8.64 | 8.64 | -0.58% | 195,079 |
| Apr 14, 2025 | 8.69 | 9.00 | 8.55 | 8.69 | 8.69 | 2.48% | 193,935 |
| Apr 11, 2025 | 8.12 | 8.65 | 8.10 | 8.48 | 8.48 | 9.65% | 586,230 |
| Apr 10, 2025 | 8.29 | 8.29 | 7.71 | 7.73 | 7.73 | -10.12% | 163,379 |
| Apr 9, 2025 | 7.57 | 8.76 | 7.15 | 8.61 | 8.61 | 15.81% | 596,590 |
| Apr 8, 2025 | 7.96 | 8.38 | 7.31 | 7.43 | 7.43 | -4.72% | 306,527 |
| Apr 7, 2025 | 7.25 | 8.00 | 6.92 | 7.80 | 7.80 | 7.86% | 729,265 |
| Apr 4, 2025 | 8.00 | 8.38 | 7.08 | 7.23 | 7.23 | -12.58% | 545,889 |
| Apr 3, 2025 | 9.11 | 9.11 | 8.27 | 8.27 | 8.27 | -9.42% | 138,276 |
| Apr 2, 2025 | 9.15 | 9.22 | 9.01 | 9.13 | 9.13 | -0.76% | 76,550 |
| Apr 1, 2025 | 8.70 | 9.20 | 8.57 | 9.20 | 9.20 | 8.31% | 202,477 |
| Mar 31, 2025 | 8.67 | 9.00 | 8.48 | 8.49 | 8.49 | -7.77% | 671,883 |
| Mar 28, 2025 | 9.61 | 9.62 | 9.10 | 9.21 | 9.21 | -6.12% | 59,691 |
| Mar 27, 2025 | 10.10 | 10.10 | 9.65 | 9.81 | 9.81 | -2.78% | 216,553 |
| Mar 26, 2025 | 10.60 | 10.60 | 9.97 | 10.09 | 10.09 | -4.90% | 164,097 |
| Mar 25, 2025 | 10.68 | 10.69 | 10.47 | 10.61 | 10.61 | 1.43% | 207,316 |
| Mar 24, 2025 | 10.57 | 10.68 | 10.39 | 10.46 | 10.46 | 2.15% | 392,267 |
| Mar 21, 2025 | 11.00 | 11.01 | 10.05 | 10.24 | 10.24 | -3.76% | 151,548 |
| Mar 20, 2025 | 10.43 | 10.85 | 10.30 | 10.64 | 10.64 | 1.53% | 464,303 |
| Mar 19, 2025 | 9.97 | 10.53 | 9.97 | 10.48 | 10.48 | 1.85% | 86,067 |
| Mar 18, 2025 | 10.27 | 10.35 | 10.00 | 10.29 | 10.29 | 1.28% | 253,372 |
| Mar 17, 2025 | 9.92 | 10.20 | 9.92 | 10.16 | 10.16 | 3.25% | 74,037 |
| Mar 14, 2025 | 9.84 | 9.84 | 9.70 | 9.84 | 9.84 | 2.18% | 80,946 |
| Mar 13, 2025 | 9.56 | 9.82 | 9.53 | 9.63 | 9.63 | 0.63% | 223,789 |
| Mar 12, 2025 | 9.66 | 9.68 | 9.53 | 9.57 | 9.57 | 1.81% | 199,425 |
| Mar 11, 2025 | 9.06 | 9.43 | 8.94 | 9.40 | 9.40 | 4.10% | 145,697 |
| Mar 10, 2025 | 9.55 | 9.77 | 8.81 | 9.03 | 9.03 | -8.04% | 171,088 |
| Mar 7, 2025 | 10.18 | 10.18 | 9.55 | 9.82 | 9.82 | -1.41% | 312,938 |