Ivanhoe Mines Ltd. (TSX:IVN)
14.51
-0.33 (-2.19%)
Oct 27, 2025, 2:06 PM EDT
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 15.00 | 15.11 | 14.37 | 14.44 | 14.44 | -2.63% | 2,196,142 |
| Oct 24, 2025 | 14.80 | 14.86 | 14.46 | 14.83 | 14.83 | 1.78% | 1,773,000 |
| Oct 23, 2025 | 14.66 | 14.91 | 14.52 | 14.57 | 14.57 | 1.53% | 1,836,844 |
| Oct 22, 2025 | 14.16 | 14.41 | 14.09 | 14.35 | 14.35 | -0.35% | 2,144,400 |
| Oct 21, 2025 | 14.81 | 14.90 | 14.33 | 14.40 | 14.40 | -5.14% | 2,250,600 |
| Oct 20, 2025 | 14.93 | 15.35 | 14.93 | 15.18 | 15.18 | 3.12% | 2,195,107 |
| Oct 17, 2025 | 15.40 | 15.57 | 14.13 | 14.72 | 14.72 | -6.00% | 5,926,000 |
| Oct 16, 2025 | 15.90 | 15.95 | 15.28 | 15.66 | 15.66 | -1.20% | 3,302,900 |
| Oct 15, 2025 | 16.00 | 16.20 | 15.50 | 15.85 | 15.85 | 1.73% | 3,180,024 |
| Oct 14, 2025 | 15.91 | 15.91 | 15.34 | 15.58 | 15.58 | 1.96% | 3,044,400 |
| Oct 10, 2025 | 15.72 | 15.88 | 15.09 | 15.28 | 15.28 | -3.17% | 3,002,608 |
| Oct 9, 2025 | 16.40 | 16.49 | 15.47 | 15.78 | 15.78 | -1.44% | 5,874,573 |
| Oct 8, 2025 | 15.44 | 16.09 | 15.44 | 16.01 | 16.01 | 5.82% | 4,804,300 |
| Oct 7, 2025 | 15.38 | 15.54 | 14.83 | 15.13 | 15.13 | 0.13% | 3,164,542 |
| Oct 6, 2025 | 15.19 | 15.61 | 15.07 | 15.11 | 15.11 | 0.53% | 4,494,600 |
| Oct 3, 2025 | 14.70 | 15.12 | 14.68 | 15.03 | 15.03 | 3.09% | 3,675,775 |
| Oct 2, 2025 | 14.70 | 15.04 | 14.44 | 14.58 | 14.58 | 0.28% | 3,921,314 |
| Oct 1, 2025 | 14.82 | 14.97 | 14.28 | 14.54 | 14.54 | -1.49% | 4,045,300 |
| Sep 30, 2025 | 14.40 | 14.82 | 14.39 | 14.76 | 14.76 | 0.68% | 3,355,133 |
| Sep 29, 2025 | 14.91 | 15.21 | 14.53 | 14.66 | 14.66 | 3.82% | 5,379,362 |
| Sep 26, 2025 | 13.77 | 14.14 | 13.60 | 14.12 | 14.12 | 2.62% | 4,012,290 |
| Sep 25, 2025 | 14.23 | 14.23 | 13.71 | 13.76 | 13.76 | -3.98% | 4,085,313 |
| Sep 24, 2025 | 13.57 | 14.71 | 13.56 | 14.33 | 14.33 | 9.39% | 6,015,739 |
| Sep 23, 2025 | 13.14 | 13.25 | 12.89 | 13.10 | 13.10 | 0.38% | 3,055,700 |
| Sep 22, 2025 | 13.40 | 13.45 | 12.81 | 13.05 | 13.05 | -1.58% | 4,610,800 |
| Sep 19, 2025 | 12.89 | 13.41 | 12.81 | 13.26 | 13.26 | 4.33% | 11,554,219 |
| Sep 18, 2025 | 13.70 | 13.75 | 12.71 | 12.71 | 12.71 | -6.48% | 6,282,349 |
| Sep 17, 2025 | 13.16 | 13.92 | 13.00 | 13.59 | 13.59 | 3.03% | 8,001,507 |
| Sep 16, 2025 | 12.95 | 13.47 | 12.84 | 13.19 | 13.19 | 2.81% | 5,718,206 |
| Sep 15, 2025 | 12.72 | 13.00 | 12.62 | 12.83 | 12.83 | 1.02% | 2,156,705 |
| Sep 12, 2025 | 12.71 | 12.74 | 12.52 | 12.70 | 12.70 | 0.16% | 2,571,847 |
| Sep 11, 2025 | 12.70 | 12.85 | 12.67 | 12.68 | 12.68 | -0.31% | 2,064,184 |
| Sep 10, 2025 | 12.61 | 12.78 | 12.59 | 12.72 | 12.72 | 0.95% | 1,932,400 |
| Sep 9, 2025 | 12.34 | 12.76 | 12.32 | 12.60 | 12.60 | 2.77% | 3,150,400 |
| Sep 8, 2025 | 12.59 | 12.62 | 12.16 | 12.26 | 12.26 | -2.39% | 2,817,100 |
| Sep 5, 2025 | 12.26 | 12.62 | 12.24 | 12.56 | 12.56 | 3.20% | 2,058,900 |
| Sep 4, 2025 | 12.40 | 12.40 | 11.96 | 12.17 | 12.17 | -2.33% | 2,320,715 |
| Sep 3, 2025 | 12.14 | 12.55 | 12.14 | 12.46 | 12.46 | 2.89% | 2,559,418 |
| Sep 2, 2025 | 12.11 | 12.15 | 11.79 | 12.11 | 12.11 | -0.25% | 1,715,230 |
| Aug 29, 2025 | 11.85 | 12.19 | 11.82 | 12.14 | 12.14 | 3.94% | 2,251,912 |
| Aug 28, 2025 | 11.59 | 11.76 | 11.59 | 11.68 | 11.68 | 0.60% | 1,334,600 |
| Aug 27, 2025 | 11.86 | 11.91 | 11.40 | 11.61 | 11.61 | -3.25% | 2,614,058 |
| Aug 26, 2025 | 11.47 | 12.23 | 11.45 | 12.00 | 12.00 | 2.13% | 4,311,600 |
| Aug 25, 2025 | 11.72 | 11.87 | 11.64 | 11.75 | 11.75 | 0.34% | 1,080,209 |
| Aug 22, 2025 | 11.16 | 11.75 | 11.03 | 11.71 | 11.71 | 5.02% | 2,610,803 |
| Aug 21, 2025 | 10.86 | 11.16 | 10.83 | 11.15 | 11.15 | 2.95% | 1,938,153 |
| Aug 20, 2025 | 10.92 | 10.96 | 10.74 | 10.83 | 10.83 | -1.01% | 2,654,400 |
| Aug 19, 2025 | 11.34 | 11.35 | 10.93 | 10.94 | 10.94 | -3.27% | 2,410,500 |
| Aug 18, 2025 | 11.45 | 11.48 | 11.28 | 11.31 | 11.31 | -1.74% | 1,813,300 |
| Aug 15, 2025 | 11.50 | 11.53 | 11.37 | 11.51 | 11.51 | 0.44% | 1,341,100 |