Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	10.12	10.30	10.01	10.16	10.16	0.79%	2,469,342
Jun 24, 2025	10.25	10.39	10.06	10.08	10.08	-0.69%	2,902,100
Jun 23, 2025	10.05	10.34	10.04	10.15	10.15	1.00%	3,519,824
Jun 20, 2025	10.32	10.34	10.03	10.05	10.05	-1.57%	8,618,200
Jun 19, 2025	10.32	10.45	10.20	10.21	10.21	-2.76%	908,940
Jun 18, 2025	10.46	10.61	10.31	10.50	10.50	0.77%	2,382,812
Jun 17, 2025	10.64	10.75	10.41	10.42	10.42	-2.62%	2,644,900
Jun 16, 2025	10.04	10.83	10.04	10.70	10.70	8.30%	5,408,805
Jun 13, 2025	9.86	10.00	9.69	9.88	9.88	-1.10%	6,258,000
Jun 12, 2025	10.15	10.32	8.76	9.99	9.99	-7.24%	14,634,245
Jun 11, 2025	11.36	11.48	10.75	10.77	10.77	-5.86%	5,314,000
Jun 10, 2025	11.24	11.49	11.24	11.44	11.44	1.69%	2,924,300
Jun 9, 2025	11.29	11.46	11.23	11.25	11.25	0.63%	2,647,724
Jun 6, 2025	11.60	11.63	11.17	11.18	11.18	-2.78%	3,784,123
Jun 5, 2025	10.80	11.60	10.80	11.50	11.50	8.18%	10,107,405
Jun 4, 2025	10.72	10.93	10.57	10.63	10.63	-0.65%	4,955,511
Jun 3, 2025	10.99	11.00	10.55	10.70	10.70	-2.01%	6,187,340
Jun 2, 2025	10.75	11.56	10.58	10.92	10.92	2.73%	9,319,300
May 30, 2025	11.13	11.21	10.59	10.63	10.63	-5.09%	10,398,129
May 29, 2025	11.22	11.42	11.18	11.20	11.20	0.99%	2,887,100
May 28, 2025	11.48	11.50	10.91	11.09	11.09	-1.77%	4,760,624
May 27, 2025	10.95	11.37	10.70	11.29	11.29	4.83%	8,293,700
May 26, 2025	12.00	12.00	10.49	10.77	10.77	-16.19%	10,147,304
May 23, 2025	12.78	12.97	12.55	12.85	12.85	-1.46%	3,702,008
May 22, 2025	13.16	13.20	12.76	13.04	13.04	-1.21%	2,329,660
May 21, 2025	13.07	13.60	13.01	13.20	13.20	0.92%	3,263,500
May 20, 2025	13.61	13.67	12.53	13.08	13.08	-5.29%	5,389,810
May 16, 2025	14.25	14.35	13.63	13.81	13.81	-3.09%	2,817,981
May 15, 2025	14.20	14.32	13.75	14.25	14.25	-1.72%	1,991,400
May 14, 2025	14.58	15.03	14.45	14.50	14.50	-0.96%	2,536,676
May 13, 2025	14.35	15.02	14.17	14.64	14.64	1.39%	2,943,700
May 12, 2025	14.09	14.51	13.91	14.44	14.44	7.92%	3,088,800
May 9, 2025	13.20	13.56	13.18	13.38	13.38	-0.15%	1,716,100
May 8, 2025	13.08	13.50	12.93	13.40	13.40	3.24%	2,185,800
May 7, 2025	13.75	13.89	12.91	12.98	12.98	-5.67%	4,307,500
May 6, 2025	13.73	14.13	13.72	13.76	13.76	-0.58%	3,737,761
May 5, 2025	14.15	14.15	13.73	13.84	13.84	-2.95%	1,972,020
May 2, 2025	13.75	14.37	13.65	14.26	14.26	6.02%	3,329,211
May 1, 2025	13.01	13.74	13.01	13.45	13.45	9.89%	4,030,817
Apr 30, 2025	12.49	12.81	12.16	12.24	12.24	-5.92%	6,500,851
Apr 29, 2025	12.98	13.33	12.88	13.01	13.01	-0.08%	2,117,938
Apr 28, 2025	13.35	13.70	12.90	13.02	13.02	-2.40%	3,936,023
Apr 25, 2025	13.19	13.42	13.06	13.34	13.34	0.83%	1,591,400
Apr 24, 2025	12.75	13.37	12.75	13.23	13.23	3.85%	2,719,321
Apr 23, 2025	12.45	12.81	12.40	12.74	12.74	5.90%	2,583,546
Apr 22, 2025	12.22	12.30	11.98	12.03	12.03	0.84%	2,600,400
Apr 21, 2025	12.46	12.46	11.76	11.93	11.93	-4.18%	4,788,127
Apr 17, 2025	12.47	12.63	12.25	12.45	12.45	-	2,536,165
Apr 16, 2025	11.97	12.49	11.89	12.45	12.45	3.49%	2,685,631
Apr 15, 2025	11.97	12.23	11.84	12.03	12.03	-0.25%	1,812,700