Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	16.70	17.06	16.48	16.81	16.81	2.75%	4,560,297
Feb 5, 2026	17.11	17.31	15.93	16.36	16.36	-7.36%	6,070,536
Feb 4, 2026	18.90	18.90	17.04	17.66	17.66	-5.16%	5,228,022
Feb 3, 2026	17.71	18.76	17.64	18.62	18.62	8.63%	5,907,865
Feb 2, 2026	16.81	17.42	16.79	17.14	17.14	-0.46%	4,737,148
Jan 30, 2026	17.64	17.70	16.93	17.22	17.22	-8.11%	6,775,773
Jan 29, 2026	19.70	20.34	18.22	18.74	18.74	-0.37%	9,311,346
Jan 28, 2026	18.79	19.57	18.54	18.81	18.81	2.01%	5,882,475
Jan 27, 2026	17.76	18.49	17.61	18.44	18.44	4.06%	6,676,905
Jan 26, 2026	17.32	18.11	17.22	17.72	17.72	4.48%	7,406,075
Jan 23, 2026	16.64	16.99	16.52	16.96	16.96	4.76%	5,924,424
Jan 22, 2026	16.40	16.59	15.87	16.19	16.19	-1.28%	2,823,870
Jan 21, 2026	16.49	16.69	16.36	16.40	16.40	1.99%	4,507,297
Jan 20, 2026	16.10	16.26	15.72	16.08	16.08	-0.74%	3,099,068
Jan 19, 2026	15.85	16.20	15.77	16.20	16.20	3.18%	1,562,243
Jan 16, 2026	16.18	16.19	15.50	15.70	15.70	-4.38%	3,664,435
Jan 15, 2026	16.57	16.69	16.32	16.42	16.42	-2.09%	3,674,225
Jan 14, 2026	16.60	16.83	16.39	16.77	16.77	1.08%	3,377,027
Jan 13, 2026	16.80	16.84	16.43	16.59	16.59	-0.78%	3,023,568
Jan 12, 2026	16.50	16.85	16.50	16.72	16.72	3.02%	3,311,904
Jan 9, 2026	16.16	16.43	16.05	16.23	16.23	2.08%	1,785,759
Jan 8, 2026	15.85	15.94	15.43	15.90	15.90	-1.18%	2,353,250
Jan 7, 2026	16.30	16.39	15.61	16.09	16.09	-3.48%	3,350,541
Jan 6, 2026	16.76	16.86	16.42	16.67	16.67	0.36%	3,954,031
Jan 5, 2026	16.40	16.94	16.39	16.61	16.61	3.55%	3,943,769
Jan 2, 2026	16.20	16.44	15.80	16.04	16.04	2.75%	1,944,631
Dec 31, 2025	15.80	15.86	15.58	15.61	15.61	-1.39%	1,453,498
Dec 30, 2025	15.86	16.06	15.60	15.83	15.83	1.28%	3,056,679
Dec 29, 2025	15.60	15.78	15.33	15.63	15.63	-0.13%	2,425,939
Dec 24, 2025	15.90	15.90	15.40	15.65	15.65	-1.76%	1,128,302
Dec 23, 2025	15.53	15.97	15.53	15.93	15.93	3.11%	3,849,598
Dec 22, 2025	14.92	15.49	14.77	15.45	15.45	6.26%	4,819,659
Dec 19, 2025	13.86	14.68	13.74	14.54	14.54	5.98%	7,584,094
Dec 18, 2025	13.49	13.81	13.35	13.72	13.72	1.93%	2,869,135
Dec 17, 2025	13.70	13.90	13.44	13.46	13.46	0.07%	2,206,055
Dec 16, 2025	13.40	13.60	12.94	13.45	13.45	-1.90%	6,869,873
Dec 15, 2025	13.81	14.01	13.64	13.71	13.71	1.03%	2,902,980
Dec 12, 2025	14.29	14.34	13.45	13.57	13.57	-2.93%	4,238,176
Dec 11, 2025	13.93	14.27	13.90	13.98	13.98	0.36%	3,553,169
Dec 10, 2025	13.49	14.02	13.25	13.93	13.93	4.74%	3,638,612
Dec 9, 2025	13.90	13.90	13.25	13.30	13.30	-5.47%	3,735,277
Dec 8, 2025	14.43	14.54	13.94	14.07	14.07	-4.42%	3,989,774
Dec 5, 2025	15.19	15.20	14.58	14.72	14.72	-2.39%	3,236,292
Dec 4, 2025	15.52	15.59	15.01	15.08	15.08	-3.40%	3,682,455
Dec 3, 2025	14.95	15.62	14.95	15.61	15.61	8.55%	5,156,920
Dec 2, 2025	14.61	14.68	14.07	14.38	14.38	-1.30%	2,088,018
Dec 1, 2025	14.73	14.87	14.56	14.57	14.57	-0.34%	2,316,513
Nov 28, 2025	14.32	14.64	14.23	14.62	14.62	3.39%	2,883,456
Nov 27, 2025	13.96	14.14	13.92	14.14	14.14	1.00%	461,524
Nov 26, 2025	13.56	14.34	13.54	14.00	14.00	5.98%	3,934,690