Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	13.08	13.50	12.93	13.40	13.40	3.24%	2,185,790
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
Mar 25, 2025	15.10	15.28	14.90	15.10	15.10	1.00%	1,900,535
Mar 24, 2025	15.07	15.31	14.88	14.95	14.95	1.70%	2,367,915
Mar 21, 2025	16.49	16.49	14.40	14.70	14.70	-3.35%	3,086,100
Mar 20, 2025	14.78	15.59	14.77	15.21	15.21	1.47%	2,916,275
Mar 19, 2025	14.77	15.13	14.59	14.99	14.99	2.18%	1,736,500
Mar 18, 2025	14.62	14.78	14.48	14.67	14.67	1.03%	1,826,418
Mar 17, 2025	14.00	14.59	13.99	14.52	14.52	3.35%	2,073,900
Mar 14, 2025	14.08	14.16	13.93	14.05	14.05	1.01%	1,915,303
Mar 13, 2025	13.78	14.15	13.66	13.91	13.91	1.16%	1,781,331
Mar 12, 2025	13.80	14.00	13.70	13.75	13.75	1.18%	2,318,538
Mar 11, 2025	13.18	13.61	12.96	13.59	13.59	4.22%	2,703,000
Mar 10, 2025	13.75	14.05	12.74	13.04	13.04	-7.65%	2,325,829
Mar 7, 2025	14.05	14.29	13.77	14.12	14.12	-0.77%	2,131,100
Mar 6, 2025	14.31	14.51	14.10	14.23	14.23	-1.73%	3,106,600
Mar 5, 2025	13.10	14.56	13.10	14.48	14.48	12.77%	6,473,746
Mar 4, 2025	12.38	13.01	12.15	12.84	12.84	1.26%	5,396,716
Mar 3, 2025	13.84	14.00	12.57	12.68	12.68	-7.65%	3,842,100
Feb 28, 2025	13.84	13.94	13.34	13.73	13.73	-1.44%	5,220,500
Feb 27, 2025	14.67	14.73	13.91	13.93	13.93	-4.65%	3,805,800