Ivanhoe Mines Ltd. (IVPAF)
OTCMKTS · Delayed Price · Currency is USD
9.46
-0.18 (-1.87%)
Sep 22, 2025, 1:48 PM EDT
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 10.04 | 10.04 | 9.34 | 9.34 | - | -3.11% | 17,665 |
| Sep 19, 2025 | 9.46 | 9.72 | 9.27 | 9.64 | 9.64 | 4.34% | 297,051 |
| Sep 18, 2025 | 9.61 | 9.92 | 9.24 | 9.24 | 9.24 | -6.49% | 890,015 |
| Sep 17, 2025 | 9.60 | 10.13 | 9.46 | 9.88 | 9.88 | 2.92% | 763,542 |
| Sep 16, 2025 | 9.50 | 9.79 | 9.40 | 9.60 | 9.60 | 3.11% | 652,187 |
| Sep 15, 2025 | 9.18 | 9.38 | 9.16 | 9.31 | 9.31 | 1.39% | 264,404 |
| Sep 12, 2025 | 9.20 | 9.20 | 9.06 | 9.18 | 9.18 | 0.13% | 146,925 |
| Sep 11, 2025 | 9.30 | 9.30 | 9.15 | 9.17 | 9.17 | -0.15% | 255,176 |
| Sep 10, 2025 | 9.20 | 9.22 | 9.10 | 9.18 | 9.18 | 1.02% | 254,348 |
| Sep 9, 2025 | 8.55 | 9.20 | 8.55 | 9.09 | 9.09 | 2.38% | 224,781 |
| Sep 8, 2025 | 9.00 | 9.25 | 8.82 | 8.88 | 8.88 | -1.99% | 170,947 |
| Sep 5, 2025 | 8.90 | 9.12 | 8.82 | 9.06 | 9.06 | 2.84% | 95,731 |
| Sep 4, 2025 | 8.80 | 9.22 | 8.67 | 8.81 | 8.81 | -2.44% | 451,953 |
| Sep 3, 2025 | 8.83 | 9.07 | 8.83 | 9.03 | 9.03 | 2.86% | 283,660 |
| Sep 2, 2025 | 8.85 | 9.00 | 8.56 | 8.78 | 8.78 | -0.68% | 133,938 |
| Aug 29, 2025 | 8.49 | 8.88 | 8.49 | 8.84 | 8.84 | 3.99% | 149,850 |
| Aug 28, 2025 | 8.83 | 8.83 | 8.42 | 8.50 | 8.50 | 1.19% | 148,166 |
| Aug 27, 2025 | 8.08 | 8.61 | 8.08 | 8.40 | 8.40 | -3.23% | 549,729 |
| Aug 26, 2025 | 8.48 | 8.83 | 8.41 | 8.68 | 8.68 | 2.59% | 228,396 |
| Aug 25, 2025 | 8.47 | 8.56 | 8.44 | 8.46 | 8.46 | 0.01% | 73,284 |
| Aug 22, 2025 | 8.03 | 8.49 | 7.94 | 8.46 | 8.46 | 5.62% | 306,501 |
| Aug 21, 2025 | 7.75 | 8.01 | 7.75 | 8.01 | 8.01 | 2.56% | 102,284 |
| Aug 20, 2025 | 7.83 | 7.89 | 7.75 | 7.81 | 7.81 | -1.01% | 290,663 |
| Aug 19, 2025 | 8.05 | 8.19 | 7.89 | 7.89 | 7.89 | -3.64% | 158,220 |
| Aug 18, 2025 | 8.20 | 8.39 | 8.17 | 8.19 | 8.19 | -1.73% | 204,540 |
| Aug 15, 2025 | 8.20 | 8.35 | 8.20 | 8.33 | 8.33 | 0.41% | 192,446 |
| Aug 14, 2025 | 8.13 | 8.33 | 8.13 | 8.30 | 8.30 | 0.21% | 210,868 |
| Aug 13, 2025 | 8.29 | 8.41 | 8.25 | 8.28 | 8.28 | 0.50% | 186,863 |
| Aug 12, 2025 | 8.22 | 8.36 | 8.20 | 8.24 | 8.24 | 1.50% | 109,279 |
| Aug 11, 2025 | 8.46 | 8.73 | 8.10 | 8.12 | 8.12 | -4.25% | 542,499 |
| Aug 8, 2025 | 8.12 | 8.62 | 8.12 | 8.48 | 8.48 | 2.39% | 533,164 |
| Aug 7, 2025 | 8.25 | 8.29 | 8.05 | 8.28 | 8.28 | 1.22% | 182,318 |
| Aug 6, 2025 | 8.16 | 8.27 | 8.15 | 8.18 | 8.18 | 2.00% | 263,904 |
| Aug 5, 2025 | 7.98 | 8.18 | 7.98 | 8.02 | 8.02 | 1.01% | 305,194 |
| Aug 4, 2025 | 8.10 | 8.10 | 7.75 | 7.94 | 7.94 | 2.85% | 85,186 |
| Aug 1, 2025 | 7.78 | 7.98 | 7.63 | 7.72 | 7.72 | -1.15% | 188,023 |
| Jul 31, 2025 | 8.02 | 8.03 | 7.75 | 7.81 | 7.81 | -1.67% | 214,854 |
| Jul 30, 2025 | 8.36 | 8.61 | 7.86 | 7.94 | 7.94 | -1.94% | 437,131 |
| Jul 29, 2025 | 8.67 | 8.67 | 8.00 | 8.10 | 8.10 | -1.29% | 142,470 |
| Jul 28, 2025 | 8.37 | 8.37 | 7.99 | 8.21 | 8.21 | -1.13% | 235,381 |
| Jul 25, 2025 | 8.41 | 8.46 | 8.24 | 8.30 | 8.30 | -1.89% | 179,282 |
| Jul 24, 2025 | 9.11 | 9.11 | 8.40 | 8.46 | 8.46 | -4.84% | 184,684 |
| Jul 23, 2025 | 8.60 | 9.10 | 8.60 | 8.89 | 8.89 | 0.23% | 693,050 |
| Jul 22, 2025 | 8.22 | 8.90 | 8.21 | 8.87 | 8.87 | 7.99% | 142,022 |
| Jul 21, 2025 | 8.00 | 8.40 | 8.00 | 8.21 | 8.21 | 1.33% | 411,151 |
| Jul 18, 2025 | 8.10 | 8.21 | 8.00 | 8.11 | 8.11 | 0.82% | 184,497 |
| Jul 17, 2025 | 8.00 | 8.14 | 7.97 | 8.04 | 8.04 | 1.02% | 142,785 |
| Jul 16, 2025 | 7.91 | 7.99 | 7.75 | 7.96 | 7.96 | 0.54% | 246,337 |
| Jul 15, 2025 | 7.79 | 7.94 | 7.75 | 7.92 | 7.92 | 2.67% | 284,692 |
| Jul 14, 2025 | 7.80 | 7.89 | 7.65 | 7.71 | 7.71 | -1.08% | 256,635 |