Ivanhoe Mines Ltd. (IVPAF)
OTCMKTS
· Delayed Price · Currency is USD
7.65
+0.13 (1.73%)
Jul 1, 2025, 3:59 PM EDT
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 7.49 | 7.70 | 7.49 | 7.65 | 7.65 | 1.73% | 68,164 |
| Jun 30, 2025 | 7.50 | 7.59 | 7.35 | 7.52 | 7.52 | 1.08% | 377,529 |
| Jun 27, 2025 | 7.50 | 7.64 | 7.39 | 7.44 | 7.44 | -2.36% | 202,033 |
| Jun 26, 2025 | 7.60 | 7.89 | 7.57 | 7.62 | 7.62 | 2.83% | 713,630 |
| Jun 25, 2025 | 7.37 | 7.48 | 7.29 | 7.41 | 7.41 | 0.95% | 96,488 |
| Jun 24, 2025 | 7.50 | 7.53 | 7.34 | 7.34 | 7.34 | -0.68% | 249,228 |
| Jun 23, 2025 | 7.30 | 7.51 | 7.30 | 7.39 | 7.39 | 0.96% | 282,177 |
| Jun 20, 2025 | 7.50 | 7.69 | 7.30 | 7.32 | 7.32 | -4.81% | 383,416 |
| Jun 18, 2025 | 7.65 | 7.73 | 7.57 | 7.69 | 7.69 | 0.52% | 100,845 |
| Jun 17, 2025 | 8.31 | 8.37 | 7.65 | 7.65 | 7.65 | -2.92% | 262,934 |
| Jun 16, 2025 | 7.65 | 7.97 | 7.43 | 7.88 | 7.88 | 8.39% | 398,811 |
| Jun 13, 2025 | 7.36 | 7.39 | 7.11 | 7.27 | 7.27 | -0.74% | 536,780 |
| Jun 12, 2025 | 7.86 | 7.86 | 6.50 | 7.32 | 7.32 | -7.06% | 1,007,662 |
| Jun 11, 2025 | 8.27 | 8.27 | 7.88 | 7.88 | 7.88 | -5.73% | 356,378 |
| Jun 10, 2025 | 8.25 | 8.38 | 8.25 | 8.36 | 8.36 | 1.57% | 80,426 |
| Jun 9, 2025 | 8.22 | 8.34 | 8.22 | 8.23 | 8.23 | 0.49% | 194,096 |
| Jun 6, 2025 | 8.45 | 8.48 | 8.18 | 8.19 | 8.19 | -2.73% | 228,748 |
| Jun 5, 2025 | 7.85 | 8.49 | 7.85 | 8.42 | 8.42 | 7.95% | 393,164 |
| Jun 4, 2025 | 7.85 | 7.97 | 7.75 | 7.80 | 7.80 | -0.13% | 1,119,266 |
| Jun 3, 2025 | 8.15 | 8.15 | 7.70 | 7.81 | 7.81 | -2.01% | 1,152,262 |
| Jun 2, 2025 | 7.56 | 8.42 | 7.50 | 7.97 | 7.97 | 2.84% | 2,337,888 |
| May 30, 2025 | 8.10 | 8.11 | 7.72 | 7.75 | 7.75 | -4.37% | 575,486 |
| May 29, 2025 | 8.26 | 8.26 | 8.10 | 8.10 | 8.10 | 0.92% | 115,583 |
| May 28, 2025 | 8.20 | 8.26 | 7.90 | 8.03 | 8.03 | -1.71% | 685,470 |
| May 27, 2025 | 8.40 | 8.40 | 7.68 | 8.17 | 8.17 | -12.81% | 681,269 |
| May 23, 2025 | 9.10 | 9.44 | 9.10 | 9.37 | 9.37 | -0.39% | 429,339 |
| May 22, 2025 | 9.30 | 9.48 | 9.24 | 9.41 | 9.41 | -1.19% | 271,540 |
| May 21, 2025 | 9.00 | 9.75 | 9.00 | 9.52 | 9.52 | 1.38% | 291,985 |
| May 20, 2025 | 9.70 | 10.00 | 9.01 | 9.39 | 9.39 | -5.63% | 117,264 |
| May 19, 2025 | 9.75 | 10.70 | 9.75 | 9.95 | 9.95 | 0.67% | 22,171 |
| 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 |