Ivanhoe Mines Ltd. (IVPAF)
OTCMKTS · Delayed Price · Currency is USD
8.53
+0.11 (1.31%)
Aug 11, 2026, 3:47 PM EST
IVPAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.48 | 8.50 | 8.34 | 8.45 | - | 0.36% | 14,383 |
| Aug 10, 2026 | 8.64 | 8.64 | 8.26 | 8.42 | 8.42 | 1.69% | 103,629 |
| Aug 7, 2026 | 8.57 | 8.57 | 8.13 | 8.28 | 8.28 | 1.78% | 165,610 |
| Aug 6, 2026 | 8.18 | 8.18 | 8.01 | 8.14 | 8.14 | -0.18% | 82,341 |
| Aug 5, 2026 | 7.85 | 8.15 | 7.78 | 8.15 | 8.15 | 5.84% | 240,796 |
| Aug 4, 2026 | 7.93 | 7.93 | 7.56 | 7.70 | 7.70 | 5.77% | 198,878 |
| Aug 3, 2026 | 7.41 | 7.41 | 7.14 | 7.28 | 7.28 | 1.25% | 107,402 |
| Jul 31, 2026 | 7.46 | 7.48 | 7.07 | 7.19 | 7.19 | -4.68% | 163,504 |
| Jul 30, 2026 | 7.89 | 7.89 | 7.54 | 7.54 | 7.54 | -0.51% | 311,827 |
| Jul 29, 2026 | 7.50 | 7.80 | 7.41 | 7.58 | 7.58 | 0.69% | 83,841 |
| Jul 28, 2026 | 7.62 | 7.62 | 7.42 | 7.53 | 7.53 | -0.88% | 57,304 |
| Jul 27, 2026 | 7.60 | 7.63 | 7.38 | 7.60 | 7.60 | 0.89% | 157,706 |
| Jul 24, 2026 | 7.49 | 7.59 | 7.46 | 7.53 | 7.53 | -0.20% | 42,004 |
| Jul 23, 2026 | 7.64 | 7.64 | 7.39 | 7.55 | 7.55 | 0.25% | 254,320 |
| Jul 22, 2026 | 7.73 | 7.73 | 7.47 | 7.53 | 7.53 | -1.61% | 196,877 |
| Jul 21, 2026 | 7.17 | 7.66 | 7.17 | 7.65 | 7.65 | 8.97% | 373,422 |
| Jul 20, 2026 | 7.05 | 7.05 | 6.96 | 7.02 | 7.02 | 0.29% | 111,940 |
| Jul 17, 2026 | 7.08 | 7.15 | 6.75 | 7.00 | 7.00 | -1.55% | 234,834 |
| Jul 16, 2026 | 7.42 | 7.42 | 7.09 | 7.11 | 7.11 | -5.07% | 170,087 |
| Jul 15, 2026 | 7.76 | 7.76 | 7.45 | 7.49 | 7.49 | -2.48% | 260,293 |
| Jul 14, 2026 | 7.40 | 7.70 | 7.40 | 7.68 | 7.68 | 5.83% | 88,378 |
| Jul 13, 2026 | 7.81 | 7.81 | 7.20 | 7.26 | 7.26 | -4.39% | 208,108 |
| Jul 10, 2026 | 7.26 | 7.73 | 7.26 | 7.59 | 7.59 | 0.42% | 73,190 |
| Jul 9, 2026 | 7.24 | 7.64 | 7.24 | 7.56 | 7.56 | 5.71% | 118,790 |
| Jul 8, 2026 | 7.03 | 7.25 | 6.89 | 7.15 | 7.15 | 0.99% | 396,020 |
| Jul 7, 2026 | 7.35 | 7.35 | 7.01 | 7.08 | 7.08 | -4.84% | 426,702 |
| Jul 6, 2026 | 7.51 | 7.78 | 7.40 | 7.44 | 7.44 | -1.01% | 265,515 |
| Jul 2, 2026 | 7.88 | 8.02 | 7.40 | 7.52 | 7.52 | -3.17% | 542,533 |
| Jul 1, 2026 | 7.62 | 7.97 | 7.62 | 7.76 | 7.76 | -0.99% | 69,686 |
| Jun 30, 2026 | 7.82 | 7.97 | 7.74 | 7.84 | 7.84 | 3.01% | 68,980 |
| Jun 29, 2026 | 7.50 | 7.65 | 7.26 | 7.61 | 7.61 | 1.34% | 103,289 |
| Jun 26, 2026 | 7.50 | 7.64 | 7.30 | 7.51 | 7.51 | 1.90% | 395,235 |
| Jun 25, 2026 | 7.54 | 7.54 | 7.22 | 7.37 | 7.37 | 2.08% | 265,653 |
| Jun 24, 2026 | 7.61 | 8.00 | 7.15 | 7.22 | 7.22 | -6.72% | 1,062,969 |
| Jun 23, 2026 | 8.00 | 8.11 | 7.68 | 7.74 | 7.74 | -5.95% | 1,392,077 |
| Jun 22, 2026 | 8.16 | 8.37 | 8.11 | 8.23 | 8.23 | 0.59% | 327,448 |
| 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 |