Ivanhoe Mines Ltd. (IVPAF)
OTCMKTS
· Delayed Price · Currency is USD
9.55
+0.38 (4.14%)
Apr 24, 2025, 3:59 PM EDT
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.55 | 9.63 | 9.25 | 9.57 | 9.57 | 4.36% | 47,966 |
| 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 |
| Mar 26, 2025 | 10.60 | 10.60 | 9.97 | 10.09 | 10.09 | -4.90% | 164,097 |
| Mar 25, 2025 | 10.68 | 10.69 | 10.47 | 10.61 | 10.61 | 1.43% | 207,316 |
| Mar 24, 2025 | 10.57 | 10.68 | 10.39 | 10.46 | 10.46 | 2.15% | 392,267 |
| Mar 21, 2025 | 11.00 | 11.01 | 10.05 | 10.24 | 10.24 | -3.76% | 151,548 |
| Mar 20, 2025 | 10.43 | 10.85 | 10.30 | 10.64 | 10.64 | 1.53% | 464,303 |
| Mar 19, 2025 | 9.97 | 10.53 | 9.97 | 10.48 | 10.48 | 1.85% | 86,067 |
| Mar 18, 2025 | 10.27 | 10.35 | 10.00 | 10.29 | 10.29 | 1.28% | 253,372 |
| Mar 17, 2025 | 9.92 | 10.20 | 9.92 | 10.16 | 10.16 | 3.25% | 74,037 |
| Mar 14, 2025 | 9.84 | 9.84 | 9.70 | 9.84 | 9.84 | 2.18% | 80,946 |
| Mar 13, 2025 | 9.56 | 9.82 | 9.53 | 9.63 | 9.63 | 0.63% | 223,789 |
| Mar 12, 2025 | 9.66 | 9.68 | 9.53 | 9.57 | 9.57 | 1.81% | 199,425 |
| Mar 11, 2025 | 9.06 | 9.43 | 8.94 | 9.40 | 9.40 | 4.10% | 145,697 |
| Mar 10, 2025 | 9.55 | 9.77 | 8.81 | 9.03 | 9.03 | -8.04% | 171,088 |
| Mar 7, 2025 | 10.18 | 10.18 | 9.55 | 9.82 | 9.82 | -1.41% | 312,938 |
| Mar 6, 2025 | 10.11 | 10.16 | 9.90 | 9.96 | 9.96 | -1.48% | 231,499 |
| Mar 5, 2025 | 9.34 | 10.12 | 9.16 | 10.11 | 10.11 | 13.98% | 846,104 |
| Mar 4, 2025 | 8.41 | 8.97 | 8.38 | 8.87 | 8.87 | 1.60% | 306,630 |
| Mar 3, 2025 | 9.52 | 9.62 | 8.67 | 8.73 | 8.73 | -7.91% | 597,347 |
| Feb 28, 2025 | 9.89 | 9.89 | 9.24 | 9.48 | 9.48 | -1.78% | 1,067,927 |
| Feb 27, 2025 | 10.18 | 10.18 | 9.64 | 9.65 | 9.65 | -5.09% | 898,894 |
| Feb 26, 2025 | 10.54 | 10.54 | 10.14 | 10.17 | 10.17 | -1.55% | 389,115 |
| Feb 25, 2025 | 10.28 | 10.50 | 10.12 | 10.33 | 10.33 | 0.29% | 453,007 |
| Feb 24, 2025 | 10.64 | 10.65 | 10.08 | 10.30 | 10.30 | -2.09% | 397,415 |
| Feb 21, 2025 | 11.30 | 11.30 | 10.51 | 10.52 | 10.52 | -11.60% | 454,723 |
| Feb 20, 2025 | 10.78 | 11.90 | 10.56 | 11.90 | 11.90 | 7.50% | 374,725 |
| Feb 19, 2025 | 11.48 | 11.60 | 11.05 | 11.07 | 11.07 | -3.49% | 51,439 |
| Feb 18, 2025 | 11.10 | 11.64 | 11.10 | 11.47 | 11.47 | -2.71% | 160,685 |
| Feb 14, 2025 | 12.00 | 12.12 | 11.72 | 11.79 | 11.79 | -1.17% | 172,365 |
| Feb 13, 2025 | 11.18 | 11.93 | 11.18 | 11.93 | 11.93 | 3.74% | 316,618 |
| Feb 12, 2025 | 11.19 | 11.90 | 11.18 | 11.50 | 11.50 | 0.88% | 100,002 |