Ivanhoe Mines Ltd. (IVPAF)
OTCMKTS · Delayed Price · Currency is USD
8.28
+0.10 (1.22%)
Jun 22, 2026, 1:56 PM EST
IVPAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.50 | 8.59 | 8.10 | 8.18 | 8.18 | -4.08% | 215,656 |
| Jun 17, 2026 | 8.81 | 9.12 | 8.51 | 8.53 | 8.53 | -5.03% | 413,738 |
| Jun 16, 2026 | 8.95 | 9.02 | 8.68 | 8.98 | 8.98 | 1.15% | 80,741 |
| Jun 15, 2026 | 8.50 | 9.11 | 8.50 | 8.88 | 8.88 | 5.46% | 94,203 |
| Jun 12, 2026 | 8.09 | 8.52 | 8.09 | 8.42 | 8.42 | 4.22% | 86,521 |
| Jun 11, 2026 | 8.11 | 8.14 | 7.91 | 8.08 | 8.08 | 1.50% | 122,215 |
| Jun 10, 2026 | 7.95 | 8.18 | 7.91 | 7.96 | 7.96 | -1.49% | 362,996 |
| Jun 9, 2026 | 8.50 | 8.58 | 7.88 | 8.08 | 8.08 | -2.65% | 202,195 |
| Jun 8, 2026 | 8.01 | 8.34 | 8.01 | 8.30 | 8.30 | 4.01% | 193,624 |
| Jun 5, 2026 | 8.80 | 8.80 | 7.97 | 7.98 | 7.98 | -11.43% | 372,209 |
| Jun 4, 2026 | 8.81 | 9.18 | 8.81 | 9.01 | 9.01 | 1.24% | 70,049 |
| Jun 3, 2026 | 9.30 | 9.30 | 8.81 | 8.90 | 8.90 | -4.35% | 347,872 |
| Jun 2, 2026 | 9.00 | 9.40 | 9.00 | 9.31 | 9.31 | 1.14% | 311,007 |
| Jun 1, 2026 | 9.05 | 9.27 | 8.44 | 9.20 | 9.20 | 3.72% | 302,581 |
| May 29, 2026 | 8.90 | 9.04 | 8.76 | 8.87 | 8.87 | 0.39% | 311,051 |
| May 28, 2026 | 8.41 | 8.87 | 8.37 | 8.84 | 8.84 | 4.20% | 504,576 |
| May 27, 2026 | 9.28 | 9.28 | 8.45 | 8.48 | 8.48 | -2.21% | 554,713 |
| May 26, 2026 | 8.51 | 8.86 | 8.51 | 8.67 | 8.67 | 3.36% | 436,102 |
| May 22, 2026 | 8.27 | 8.42 | 8.20 | 8.39 | 8.39 | 1.45% | 98,756 |
| May 21, 2026 | 8.20 | 8.38 | 8.05 | 8.27 | 8.27 | 0.88% | 185,323 |
| May 20, 2026 | 8.64 | 8.64 | 8.13 | 8.20 | 8.20 | -0.26% | 184,371 |
| May 19, 2026 | 8.54 | 8.57 | 8.07 | 8.22 | 8.22 | -3.19% | 175,591 |
| May 18, 2026 | 8.55 | 9.02 | 8.48 | 8.49 | 8.49 | -0.82% | 194,769 |
| May 15, 2026 | 8.50 | 9.07 | 8.48 | 8.56 | 8.56 | -6.35% | 371,031 |
| May 14, 2026 | 9.59 | 10.12 | 8.96 | 9.14 | 9.14 | -1.67% | 405,182 |
| May 13, 2026 | 9.35 | 9.53 | 9.20 | 9.30 | 9.30 | -0.38% | 333,731 |
| May 12, 2026 | 8.97 | 9.38 | 8.70 | 9.33 | 9.33 | 5.90% | 2,713,269 |
| May 11, 2026 | 8.70 | 9.19 | 8.68 | 8.81 | 8.81 | 2.20% | 438,119 |
| May 8, 2026 | 8.42 | 8.67 | 8.21 | 8.62 | 8.62 | 5.64% | 338,320 |
| May 7, 2026 | 8.60 | 8.95 | 8.12 | 8.16 | 8.16 | -3.04% | 345,764 |
| May 6, 2026 | 8.29 | 8.46 | 8.11 | 8.42 | 8.42 | 5.97% | 644,123 |
| May 5, 2026 | 7.98 | 8.05 | 7.80 | 7.94 | 7.94 | 1.56% | 354,153 |
| May 4, 2026 | 7.91 | 8.02 | 7.80 | 7.82 | 7.82 | -1.76% | 837,535 |
| May 1, 2026 | 8.13 | 8.24 | 7.96 | 7.96 | 7.96 | -1.81% | 517,013 |
| Apr 30, 2026 | 7.97 | 8.17 | 7.93 | 8.11 | 8.11 | 2.23% | 891,468 |
| Apr 29, 2026 | 8.23 | 8.25 | 7.87 | 7.93 | 7.93 | -3.59% | 883,762 |
| Apr 28, 2026 | 8.57 | 8.70 | 8.20 | 8.23 | 8.23 | -5.78% | 583,231 |
| Apr 27, 2026 | 8.62 | 8.73 | 8.58 | 8.73 | 8.73 | 1.75% | 283,931 |
| Apr 24, 2026 | 8.66 | 8.70 | 8.57 | 8.58 | 8.58 | -0.87% | 289,913 |
| Apr 23, 2026 | 8.84 | 8.99 | 8.48 | 8.66 | 8.66 | -3.51% | 1,774,276 |
| Apr 22, 2026 | 8.51 | 8.98 | 8.51 | 8.97 | 8.97 | 6.66% | 228,358 |
| Apr 21, 2026 | 9.11 | 9.18 | 8.39 | 8.41 | 8.41 | -7.49% | 210,985 |
| Apr 20, 2026 | 8.90 | 9.09 | 8.80 | 9.09 | 9.09 | 1.46% | 344,724 |
| Apr 17, 2026 | 9.38 | 9.44 | 8.91 | 8.96 | 8.96 | -1.75% | 489,247 |
| Apr 16, 2026 | 9.31 | 9.31 | 8.99 | 9.12 | 9.12 | - | 280,109 |
| Apr 15, 2026 | 9.25 | 9.74 | 9.03 | 9.12 | 9.12 | -1.02% | 523,976 |
| Apr 14, 2026 | 9.00 | 9.23 | 8.90 | 9.21 | 9.21 | 5.91% | 668,697 |
| Apr 13, 2026 | 8.34 | 8.79 | 8.20 | 8.70 | 8.70 | 4.69% | 2,186,122 |
| Apr 10, 2026 | 8.02 | 8.50 | 8.02 | 8.31 | 8.31 | 3.86% | 807,601 |
| Apr 9, 2026 | 8.27 | 8.27 | 7.76 | 8.00 | 8.00 | 0.95% | 267,183 |