Ivanhoe Mines Ltd. (IVPAF)
OTCMKTS · Delayed Price · Currency is USD
5.85
+0.02 (0.38%)
At close: Nov 6, 2026
IVPAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.90 | 5.99 | 5.77 | 5.85 | 5.85 | 0.38% | 310,307 |
| Nov 5, 2026 | 6.11 | 6.65 | 5.67 | 5.83 | 5.83 | -3.83% | 495,331 |
| Nov 4, 2026 | 5.77 | 6.06 | 5.50 | 6.06 | 6.06 | -4.87% | 2,033,755 |
| Nov 3, 2026 | 6.45 | 6.45 | 6.35 | 6.37 | 6.37 | -0.93% | 1,426,266 |
| Nov 2, 2026 | 6.56 | 6.68 | 6.43 | 6.43 | 6.43 | -0.46% | 247,744 |
| Oct 30, 2026 | 6.58 | 6.63 | 6.30 | 6.46 | 6.46 | -3.87% | 777,694 |
| Oct 29, 2026 | 6.71 | 6.81 | 6.68 | 6.72 | 6.72 | -3.03% | 216,916 |
| Oct 28, 2026 | 7.09 | 7.09 | 6.71 | 6.93 | 6.93 | -0.44% | 417,205 |
| Oct 27, 2026 | 6.70 | 6.96 | 6.57 | 6.96 | 6.96 | 6.32% | 191,411 |
| Oct 26, 2026 | 6.30 | 6.62 | 6.30 | 6.55 | 6.55 | -0.05% | 195,644 |
| Oct 23, 2026 | 6.50 | 6.78 | 6.50 | 6.55 | 6.55 | - | 200,904 |
| Oct 22, 2026 | 6.79 | 6.80 | 6.38 | 6.55 | 6.55 | -3.68% | 477,365 |
| Oct 21, 2026 | 7.30 | 7.30 | 6.78 | 6.80 | 6.80 | -5.95% | 824,940 |
| Oct 20, 2026 | 7.22 | 7.47 | 7.16 | 7.23 | 7.23 | -1.90% | 219,906 |
| Oct 19, 2026 | 7.11 | 7.45 | 7.11 | 7.37 | 7.37 | 1.38% | 142,596 |
| Oct 16, 2026 | 7.46 | 7.66 | 7.20 | 7.27 | 7.27 | -3.40% | 165,318 |
| Oct 15, 2026 | 7.37 | 7.54 | 7.10 | 7.53 | 7.53 | 2.12% | 127,426 |
| Oct 14, 2026 | 7.85 | 7.88 | 7.30 | 7.37 | 7.37 | -6.47% | 305,646 |
| Oct 13, 2026 | 8.10 | 8.15 | 7.87 | 7.88 | 7.88 | -3.79% | 185,444 |
| Oct 12, 2026 | 8.24 | 8.24 | 8.12 | 8.19 | 8.19 | 0.74% | 44,574 |
| Oct 9, 2026 | 8.50 | 8.50 | 7.90 | 8.13 | 8.13 | 3.70% | 153,116 |
| Oct 8, 2026 | 8.15 | 8.15 | 7.73 | 7.84 | 7.84 | -3.57% | 357,981 |
| Oct 7, 2026 | 8.29 | 8.35 | 8.09 | 8.13 | 8.13 | -2.63% | 340,829 |
| Oct 6, 2026 | 8.41 | 8.79 | 8.34 | 8.35 | 8.35 | -3.02% | 146,527 |
| Oct 5, 2026 | 8.67 | 8.71 | 8.49 | 8.61 | 8.61 | 0.35% | 153,356 |
| Oct 2, 2026 | 8.77 | 8.77 | 8.37 | 8.58 | 8.58 | 3.87% | 139,671 |
| Oct 1, 2026 | 8.17 | 8.34 | 8.10 | 8.26 | 8.26 | 0.36% | 144,611 |
| Sep 30, 2026 | 8.42 | 8.75 | 8.21 | 8.23 | 8.23 | -2.72% | 169,848 |
| Sep 29, 2026 | 8.36 | 8.54 | 8.36 | 8.46 | 8.46 | -0.23% | 208,527 |
| Sep 28, 2026 | 8.22 | 8.50 | 8.15 | 8.48 | 8.48 | -0.56% | 386,805 |
| Sep 25, 2026 | 8.40 | 8.63 | 8.38 | 8.53 | 8.53 | 1.27% | 66,586 |
| Sep 24, 2026 | 8.60 | 8.60 | 8.25 | 8.42 | 8.42 | -2.43% | 214,347 |
| Sep 23, 2026 | 9.10 | 9.10 | 8.44 | 8.63 | 8.63 | -4.85% | 236,927 |
| Sep 22, 2026 | 8.79 | 9.15 | 8.79 | 9.07 | 9.07 | 3.38% | 2,150,849 |
| Sep 21, 2026 | 8.67 | 8.81 | 8.58 | 8.77 | 8.77 | 2.08% | 191,264 |
| Sep 18, 2026 | 8.49 | 8.67 | 8.44 | 8.60 | 8.60 | 0.05% | 128,921 |
| Sep 17, 2026 | 8.62 | 8.80 | 8.59 | 8.59 | 8.59 | 1.46% | 120,703 |
| Sep 16, 2026 | 8.60 | 8.62 | 8.27 | 8.47 | 8.47 | 0.08% | 185,004 |
| Sep 15, 2026 | 8.99 | 8.99 | 8.40 | 8.46 | 8.46 | -4.62% | 184,485 |
| Sep 14, 2026 | 8.80 | 9.08 | 8.67 | 8.87 | 8.87 | -3.93% | 199,112 |
| Sep 11, 2026 | 9.26 | 9.47 | 9.12 | 9.23 | 9.23 | 0.02% | 173,189 |
| Sep 10, 2026 | 9.40 | 9.40 | 9.11 | 9.23 | 9.23 | -5.24% | 179,235 |
| Sep 9, 2026 | 9.68 | 9.99 | 9.68 | 9.74 | 9.74 | 1.14% | 194,892 |
| Sep 8, 2026 | 8.75 | 9.67 | 8.65 | 9.63 | 9.63 | 12.90% | 1,478,672 |
| Sep 4, 2026 | 8.45 | 8.60 | 8.16 | 8.53 | 8.53 | 0.95% | 201,355 |
| Sep 3, 2026 | 8.50 | 8.70 | 8.32 | 8.45 | 8.45 | 0.72% | 126,044 |
| Sep 2, 2026 | 8.15 | 8.53 | 8.15 | 8.39 | 8.39 | 2.57% | 93,008 |
| Sep 1, 2026 | 8.64 | 8.64 | 8.15 | 8.18 | 8.18 | -6.08% | 251,359 |
| Aug 31, 2026 | 8.90 | 8.90 | 8.52 | 8.71 | 8.71 | - | 215,210 |
| Aug 28, 2026 | 9.07 | 9.10 | 8.65 | 8.71 | 8.71 | -3.11% | 209,332 |