Ivanhoe Mines Ltd. (IVPAF)
OTCMKTS · Delayed Price · Currency is USD
8.30
-0.16 (-1.89%)
Jul 25, 2025, 3:58 PM EDT
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8.41 | 8.46 | 8.24 | 8.33 | - | -1.60% | 26,361 |
| 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 |
| Jul 11, 2025 | 7.84 | 8.03 | 7.68 | 7.79 | 7.79 | -2.90% | 780,549 |
| Jul 10, 2025 | 7.90 | 8.03 | 7.83 | 8.03 | 8.03 | 2.78% | 436,843 |
| Jul 9, 2025 | 8.00 | 8.25 | 7.74 | 7.81 | 7.81 | 0.77% | 962,153 |
| Jul 8, 2025 | 7.42 | 7.96 | 7.42 | 7.75 | 7.75 | 4.45% | 212,545 |
| Jul 7, 2025 | 7.96 | 7.96 | 7.41 | 7.42 | 7.42 | -2.37% | 377,064 |
| Jul 3, 2025 | 7.80 | 7.87 | 7.60 | 7.60 | 7.60 | -2.69% | 573,275 |
| Jul 2, 2025 | 7.50 | 7.96 | 7.50 | 7.81 | 7.81 | 2.09% | 459,755 |
| 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 |