Ivanhoe Mines Ltd. (IVPAF)
OTCMKTS
· Delayed Price · Currency is USD
8.28
+0.09 (1.09%)
Jun 9, 2025, 1:08 PM EDT
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |