Ivanhoe Mines Ltd. (IVPAF)
OTCMKTS · Delayed Price · Currency is USD
8.50
-0.23 (-2.59%)
Apr 28, 2026, 9:55 AM EST
IVPAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.62 | 8.73 | 8.58 | 8.73 | 8.73 | 1.75% | 117,510 |
| 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% | 160,488 |
| Apr 21, 2026 | 9.11 | 9.18 | 8.39 | 8.41 | 8.41 | -7.49% | 196,110 |
| Apr 20, 2026 | 8.90 | 9.09 | 8.80 | 9.09 | 9.09 | 1.46% | 188,393 |
| 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 | - | 181,577 |
| 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% | 332,123 |
| 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% | 453,386 |
| Apr 7, 2026 | 7.68 | 7.68 | 7.22 | 7.42 | 7.42 | -1.64% | 274,322 |
| 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% | 1,173,999 |
| Mar 31, 2026 | 8.39 | 8.56 | 8.21 | 8.53 | 8.53 | 6.49% | 488,466 |
| Mar 30, 2026 | 8.20 | 8.23 | 7.89 | 8.01 | 8.01 | -0.12% | 223,445 |
| Mar 27, 2026 | 7.97 | 8.04 | 7.81 | 8.02 | 8.02 | 1.13% | 317,943 |
| 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% | 443,332 |
| Mar 20, 2026 | 8.10 | 8.19 | 7.80 | 7.93 | 7.93 | -2.15% | 246,826 |
| Mar 19, 2026 | 8.10 | 8.31 | 7.68 | 8.10 | 8.10 | -2.69% | 376,553 |
| Mar 18, 2026 | 8.90 | 8.93 | 8.31 | 8.33 | 8.33 | -6.74% | 328,382 |
| 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% | 285,405 |
| Mar 13, 2026 | 9.64 | 9.64 | 9.02 | 9.07 | 9.07 | -4.37% | 250,970 |
| Mar 12, 2026 | 9.90 | 9.90 | 9.47 | 9.48 | 9.48 | -2.87% | 161,083 |
| Mar 11, 2026 | 10.05 | 10.05 | 9.70 | 9.76 | 9.76 | -2.50% | 81,619 |
| Mar 10, 2026 | 10.11 | 10.28 | 10.00 | 10.01 | 10.01 | 1.11% | 315,208 |
| Mar 9, 2026 | 9.71 | 9.91 | 9.32 | 9.90 | 9.90 | 1.96% | 365,880 |
| Mar 6, 2026 | 10.24 | 10.24 | 9.56 | 9.71 | 9.71 | -2.62% | 252,095 |
| Mar 5, 2026 | 10.64 | 10.65 | 9.82 | 9.97 | 9.97 | -6.12% | 364,028 |
| Mar 4, 2026 | 10.23 | 10.73 | 10.23 | 10.62 | 10.62 | 4.03% | 280,462 |
| Mar 3, 2026 | 11.15 | 11.15 | 9.90 | 10.21 | 10.21 | -7.85% | 351,098 |
| Mar 2, 2026 | 11.44 | 11.44 | 10.79 | 11.08 | 11.08 | -2.89% | 241,178 |
| Feb 27, 2026 | 11.65 | 11.70 | 11.29 | 11.41 | 11.41 | -0.08% | 390,128 |
| Feb 26, 2026 | 11.51 | 11.51 | 10.99 | 11.42 | 11.42 | 0.96% | 183,812 |
| Feb 25, 2026 | 11.28 | 11.97 | 11.04 | 11.31 | 11.31 | 3.10% | 261,338 |
| Feb 24, 2026 | 11.00 | 11.28 | 10.75 | 10.97 | 10.97 | -0.12% | 684,700 |
| Feb 23, 2026 | 11.80 | 11.80 | 10.96 | 10.98 | 10.98 | -5.97% | 241,497 |
| Feb 20, 2026 | 11.38 | 11.70 | 11.05 | 11.68 | 11.68 | 2.64% | 480,713 |
| Feb 19, 2026 | 11.92 | 11.92 | 11.04 | 11.38 | 11.38 | -3.56% | 212,417 |
| Feb 18, 2026 | 11.43 | 12.11 | 11.43 | 11.80 | 11.80 | -0.07% | 99,659 |
| Feb 17, 2026 | 12.56 | 12.69 | 11.25 | 11.81 | 11.81 | -5.87% | 283,330 |
| Feb 13, 2026 | 12.99 | 12.99 | 11.99 | 12.54 | 12.54 | 2.32% | 163,705 |