Ivanhoe Mines Ltd. (IVPAF)
OTCMKTS · Delayed Price · Currency is USD
8.46
+0.01 (0.12%)
Aug 25, 2025, 3:42 PM EDT
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 8.47 | 8.56 | 8.44 | 8.48 | - | 0.25% | 1,925 |
| 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 |
| 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 |