Ivanhoe Mines Ltd. (IVPAF)
OTCMKTS · Delayed Price · Currency is USD
8.32
+0.10 (1.23%)
May 20, 2026, 10:38 AM EST
IVPAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | - | 0.01% | - |
| 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 |
| Apr 8, 2026 | 7.70 | 8.28 | 7.70 | 7.93 | 7.93 | 6.78% | 762,497 |
| Apr 7, 2026 | 7.68 | 7.68 | 7.22 | 7.42 | 7.42 | -1.64% | 339,449 |
| Apr 6, 2026 | 7.55 | 7.70 | 7.45 | 7.55 | 7.55 | 0.63% | 870,145 |
| Apr 2, 2026 | 7.50 | 7.77 | 7.20 | 7.50 | 7.50 | -1.06% | 807,210 |
| Apr 1, 2026 | 7.71 | 7.88 | 7.40 | 7.58 | 7.58 | -11.14% | 1,853,041 |
| Mar 31, 2026 | 8.39 | 8.56 | 8.21 | 8.53 | 8.53 | 6.49% | 581,982 |
| Mar 30, 2026 | 8.20 | 8.23 | 7.89 | 8.01 | 8.01 | -0.12% | 293,628 |
| Mar 27, 2026 | 7.97 | 8.04 | 7.81 | 8.02 | 8.02 | 1.13% | 1,500,773 |
| Mar 26, 2026 | 8.15 | 8.46 | 7.86 | 7.93 | 7.93 | -6.71% | 474,998 |
| Mar 25, 2026 | 8.77 | 8.80 | 8.13 | 8.50 | 8.50 | 4.54% | 459,587 |
| Mar 24, 2026 | 8.56 | 8.56 | 8.02 | 8.13 | 8.13 | -2.18% | 476,317 |
| Mar 23, 2026 | 8.10 | 8.48 | 7.93 | 8.31 | 8.31 | 4.82% | 672,382 |
| Mar 20, 2026 | 8.10 | 8.19 | 7.80 | 7.93 | 7.93 | -2.15% | 309,990 |
| Mar 19, 2026 | 8.10 | 8.31 | 7.68 | 8.10 | 8.10 | -2.69% | 663,253 |
| Mar 18, 2026 | 8.90 | 8.93 | 8.31 | 8.33 | 8.33 | -6.74% | 421,125 |
| Mar 17, 2026 | 9.00 | 9.11 | 8.88 | 8.93 | 8.93 | -1.11% | 388,912 |
| Mar 16, 2026 | 9.08 | 9.26 | 8.97 | 9.03 | 9.03 | -0.40% | 406,643 |
| Mar 13, 2026 | 9.64 | 9.64 | 9.02 | 9.07 | 9.07 | -4.37% | 295,814 |
| Mar 12, 2026 | 9.90 | 9.90 | 9.47 | 9.48 | 9.48 | -2.87% | 1,259,887 |
| Mar 11, 2026 | 10.05 | 10.05 | 9.70 | 9.76 | 9.76 | -2.50% | 159,889 |