Ivanhoe Mines Ltd. (TSX:IVN)
11.50
+0.87 (8.18%)
Jun 5, 2025, 4:00 PM EDT
Ivanhoe Mines Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 10.80 | 11.60 | 10.80 | 11.39 | 11.39 | 7.15% | 7,745,742 |
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 |
Apr 14, 2025 | 12.25 | 12.57 | 11.87 | 12.06 | 12.06 | 2.38% | 2,231,930 |
Apr 11, 2025 | 11.05 | 12.05 | 11.04 | 11.78 | 11.78 | 7.88% | 3,745,777 |
Apr 10, 2025 | 11.67 | 11.67 | 10.69 | 10.92 | 10.92 | -10.12% | 2,965,043 |
Apr 9, 2025 | 10.68 | 12.40 | 10.13 | 12.15 | 12.15 | 14.73% | 5,231,143 |
Apr 8, 2025 | 11.81 | 11.81 | 10.39 | 10.59 | 10.59 | -5.02% | 3,228,300 |
Apr 7, 2025 | 9.83 | 11.39 | 9.79 | 11.15 | 11.15 | 8.57% | 5,567,915 |
Apr 4, 2025 | 11.03 | 11.20 | 10.04 | 10.27 | 10.27 | -11.92% | 4,856,600 |
Apr 3, 2025 | 12.21 | 12.36 | 11.64 | 11.66 | 11.66 | -10.65% | 4,464,990 |
Apr 2, 2025 | 12.90 | 13.25 | 12.89 | 13.05 | 13.05 | -0.84% | 2,145,535 |
Apr 1, 2025 | 12.34 | 13.19 | 12.25 | 13.16 | 13.16 | 7.69% | 3,929,028 |
Mar 31, 2025 | 12.82 | 12.87 | 12.19 | 12.22 | 12.22 | -7.42% | 5,208,517 |
Mar 28, 2025 | 13.93 | 14.03 | 13.03 | 13.20 | 13.20 | -5.92% | 3,475,705 |
Mar 27, 2025 | 14.19 | 14.39 | 13.81 | 14.03 | 14.03 | -2.64% | 1,773,439 |
Mar 26, 2025 | 15.17 | 15.30 | 14.22 | 14.41 | 14.41 | -4.57% | 2,333,555 |