Ivanhoe Mines Ltd. (TSX:IVN)
Canada flag Canada · Delayed Price · Currency is CAD
14.51
-0.33 (-2.19%)
Oct 27, 2025, 2:06 PM EDT

Ivanhoe Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202515.0015.1114.3714.4414.44-2.63%2,196,142
Oct 24, 202514.8014.8614.4614.8314.831.78%1,773,000
Oct 23, 202514.6614.9114.5214.5714.571.53%1,836,844
Oct 22, 202514.1614.4114.0914.3514.35-0.35%2,144,400
Oct 21, 202514.8114.9014.3314.4014.40-5.14%2,250,600
Oct 20, 202514.9315.3514.9315.1815.183.12%2,195,107
Oct 17, 202515.4015.5714.1314.7214.72-6.00%5,926,000
Oct 16, 202515.9015.9515.2815.6615.66-1.20%3,302,900
Oct 15, 202516.0016.2015.5015.8515.851.73%3,180,024
Oct 14, 202515.9115.9115.3415.5815.581.96%3,044,400
Oct 10, 202515.7215.8815.0915.2815.28-3.17%3,002,608
Oct 9, 202516.4016.4915.4715.7815.78-1.44%5,874,573
Oct 8, 202515.4416.0915.4416.0116.015.82%4,804,300
Oct 7, 202515.3815.5414.8315.1315.130.13%3,164,542
Oct 6, 202515.1915.6115.0715.1115.110.53%4,494,600
Oct 3, 202514.7015.1214.6815.0315.033.09%3,675,775
Oct 2, 202514.7015.0414.4414.5814.580.28%3,921,314
Oct 1, 202514.8214.9714.2814.5414.54-1.49%4,045,300
Sep 30, 202514.4014.8214.3914.7614.760.68%3,355,133
Sep 29, 202514.9115.2114.5314.6614.663.82%5,379,362
Sep 26, 202513.7714.1413.6014.1214.122.62%4,012,290
Sep 25, 202514.2314.2313.7113.7613.76-3.98%4,085,313
Sep 24, 202513.5714.7113.5614.3314.339.39%6,015,739
Sep 23, 202513.1413.2512.8913.1013.100.38%3,055,700
Sep 22, 202513.4013.4512.8113.0513.05-1.58%4,610,800
Sep 19, 202512.8913.4112.8113.2613.264.33%11,554,219
Sep 18, 202513.7013.7512.7112.7112.71-6.48%6,282,349
Sep 17, 202513.1613.9213.0013.5913.593.03%8,001,507
Sep 16, 202512.9513.4712.8413.1913.192.81%5,718,206
Sep 15, 202512.7213.0012.6212.8312.831.02%2,156,705
Sep 12, 202512.7112.7412.5212.7012.700.16%2,571,847
Sep 11, 202512.7012.8512.6712.6812.68-0.31%2,064,184
Sep 10, 202512.6112.7812.5912.7212.720.95%1,932,400
Sep 9, 202512.3412.7612.3212.6012.602.77%3,150,400
Sep 8, 202512.5912.6212.1612.2612.26-2.39%2,817,100
Sep 5, 202512.2612.6212.2412.5612.563.20%2,058,900
Sep 4, 202512.4012.4011.9612.1712.17-2.33%2,320,715
Sep 3, 202512.1412.5512.1412.4612.462.89%2,559,418
Sep 2, 202512.1112.1511.7912.1112.11-0.25%1,715,230
Aug 29, 202511.8512.1911.8212.1412.143.94%2,251,912
Aug 28, 202511.5911.7611.5911.6811.680.60%1,334,600
Aug 27, 202511.8611.9111.4011.6111.61-3.25%2,614,058
Aug 26, 202511.4712.2311.4512.0012.002.13%4,311,600
Aug 25, 202511.7211.8711.6411.7511.750.34%1,080,209
Aug 22, 202511.1611.7511.0311.7111.715.02%2,610,803
Aug 21, 202510.8611.1610.8311.1511.152.95%1,938,153
Aug 20, 202510.9210.9610.7410.8310.83-1.01%2,654,400
Aug 19, 202511.3411.3510.9310.9410.94-3.27%2,410,500
Aug 18, 202511.4511.4811.2811.3111.31-1.74%1,813,300
Aug 15, 202511.5011.5311.3711.5111.510.44%1,341,100