Ivanhoe Mines Ltd. (IVPAF)
OTCMKTS · Delayed Price · Currency is USD
7.90
-0.29 (-3.60%)
Oct 13, 2026, 1:59 PM EST
IVPAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 8.13 | 8.15 | 7.89 | 7.90 | 7.90 | -3.60% | 30,969 |
| 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 |
| Aug 27, 2026 | 8.96 | 9.15 | 8.75 | 8.99 | 8.99 | 0.45% | 231,245 |
| Aug 26, 2026 | 9.29 | 9.29 | 8.89 | 8.95 | 8.95 | -1.00% | 670,377 |
| Aug 25, 2026 | 8.90 | 9.07 | 8.69 | 9.04 | 9.04 | 3.20% | 213,028 |
| Aug 24, 2026 | 9.08 | 9.10 | 8.63 | 8.76 | 8.76 | -2.67% | 218,413 |
| Aug 21, 2026 | 8.48 | 9.06 | 8.35 | 9.00 | 9.00 | 8.56% | 318,548 |
| Aug 20, 2026 | 8.36 | 8.44 | 8.04 | 8.29 | 8.29 | -0.84% | 139,750 |
| Aug 19, 2026 | 8.53 | 8.53 | 8.11 | 8.36 | 8.36 | 3.61% | 108,291 |
| Aug 18, 2026 | 8.40 | 8.40 | 7.90 | 8.07 | 8.07 | -4.51% | 242,771 |
| Aug 17, 2026 | 8.50 | 8.51 | 8.29 | 8.45 | 8.45 | 2.67% | 279,889 |
| Aug 14, 2026 | 8.41 | 8.87 | 8.18 | 8.23 | 8.23 | -1.08% | 165,830 |
| Aug 13, 2026 | 8.83 | 8.84 | 8.30 | 8.32 | 8.32 | -1.77% | 394,550 |
| Aug 12, 2026 | 8.75 | 8.99 | 8.45 | 8.47 | 8.47 | -0.75% | 44,353 |
| Aug 11, 2026 | 8.49 | 8.53 | 8.34 | 8.53 | 8.53 | 1.35% | 111,544 |
| 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 |