Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	12.50	13.17	12.33	13.15	-	6.31%	10,628
Feb 6, 2026	11.80	12.44	11.80	12.37	12.37	3.43%	363,689
Feb 5, 2026	12.92	12.92	11.65	11.96	11.96	-7.43%	340,944
Feb 4, 2026	13.76	13.78	12.46	12.92	12.92	-5.21%	439,283
Feb 3, 2026	13.00	13.73	12.88	13.63	13.63	8.52%	458,852
Feb 2, 2026	12.33	12.75	12.22	12.56	12.56	-0.71%	319,314
Jan 30, 2026	13.66	13.66	12.44	12.65	12.65	-9.06%	549,024
Jan 29, 2026	14.50	15.00	13.45	13.91	13.91	0.22%	444,719
Jan 28, 2026	13.63	14.43	13.30	13.88	13.88	2.06%	357,973
Jan 27, 2026	12.90	13.63	12.90	13.60	13.60	5.55%	217,158
Jan 26, 2026	12.39	13.25	12.39	12.89	12.89	4.12%	395,283
Jan 23, 2026	11.98	12.40	11.97	12.38	12.38	5.32%	1,095,793
Jan 22, 2026	11.89	12.20	11.49	11.75	11.75	-1.10%	231,221
Jan 21, 2026	11.63	12.08	11.63	11.88	11.88	2.16%	368,236
Jan 20, 2026	11.29	11.72	11.29	11.63	11.63	2.92%	305,494
Jan 16, 2026	11.82	12.01	11.15	11.30	11.30	-4.24%	223,963
Jan 15, 2026	12.16	12.37	11.74	11.80	11.80	-2.32%	137,146
Jan 14, 2026	12.15	12.15	11.81	12.08	12.08	1.28%	128,033
Jan 13, 2026	12.00	12.15	11.85	11.93	11.93	-1.02%	221,126
Jan 12, 2026	12.20	12.20	11.93	12.05	12.05	3.43%	255,408
Jan 9, 2026	11.55	11.82	11.50	11.65	11.65	1.66%	104,741
Jan 8, 2026	11.61	11.61	11.16	11.46	11.46	-1.12%	207,614
Jan 7, 2026	11.82	12.10	11.33	11.59	11.59	-4.21%	373,266
Jan 6, 2026	12.12	12.26	11.93	12.10	12.10	0.12%	153,236
Jan 5, 2026	11.89	12.30	11.89	12.09	12.09	3.39%	328,345
Jan 2, 2026	11.78	11.94	11.20	11.69	11.69	2.65%	248,150
Dec 31, 2025	11.53	11.56	11.38	11.39	11.39	-1.62%	45,662
Dec 30, 2025	11.70	11.73	11.44	11.58	11.57	1.45%	133,125
Dec 29, 2025	11.60	11.60	11.26	11.41	11.41	-1.30%	251,027
Dec 26, 2025	11.70	11.70	11.30	11.56	11.56	1.14%	133,326
Dec 24, 2025	11.65	11.65	11.27	11.43	11.43	-1.64%	191,724
Dec 23, 2025	11.33	11.65	11.25	11.62	11.62	3.29%	141,078
Dec 22, 2025	10.66	11.25	10.66	11.25	11.25	6.64%	214,528
Dec 19, 2025	10.05	10.64	9.92	10.55	10.55	5.70%	151,483
Dec 18, 2025	9.55	10.01	9.55	9.98	9.98	2.26%	238,849
Dec 17, 2025	10.00	10.08	9.76	9.76	9.76	-0.71%	265,625
Dec 16, 2025	10.18	10.18	9.41	9.83	9.83	-1.70%	1,106,933
Dec 15, 2025	10.14	10.17	9.93	10.00	10.00	1.63%	170,278
Dec 12, 2025	10.56	10.56	9.75	9.84	9.84	-2.86%	223,198
Dec 11, 2025	9.52	10.34	9.52	10.13	10.13	0.40%	271,973
Dec 10, 2025	9.79	10.14	9.58	10.09	10.09	5.21%	235,976
Dec 9, 2025	10.00	10.68	9.57	9.59	9.59	-5.52%	348,639
Dec 8, 2025	10.60	10.66	10.07	10.15	10.15	-4.78%	223,798
Dec 5, 2025	10.71	10.93	10.55	10.66	10.66	-1.30%	528,619
Dec 4, 2025	11.12	11.16	10.76	10.80	10.80	-3.31%	378,974
Dec 3, 2025	10.65	11.18	10.65	11.17	11.17	8.65%	899,153
Dec 2, 2025	10.89	10.89	10.07	10.28	10.28	-1.34%	205,776
Dec 1, 2025	10.50	10.64	10.41	10.42	10.42	-0.26%	115,021
Nov 28, 2025	9.98	10.47	9.98	10.45	10.45	4.58%	302,582
Nov 26, 2025	9.60	10.12	9.60	9.99	9.99	6.71%	446,618