Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	11.40	11.87	11.40	11.65	11.65	2.37%	2,848,385
Aug 7, 2025	11.44	11.48	11.06	11.38	11.38	1.07%	2,205,945
Aug 6, 2025	11.23	11.42	11.17	11.26	11.26	1.99%	2,370,400
Aug 5, 2025	10.99	11.30	10.91	11.04	11.04	3.66%	3,832,725
Aug 1, 2025	10.75	10.85	10.51	10.65	10.65	-1.48%	2,370,000
Jul 31, 2025	10.85	11.14	10.71	10.81	10.81	-1.91%	3,381,100
Jul 30, 2025	11.24	11.37	10.84	11.02	11.02	-1.17%	2,280,136
Jul 29, 2025	11.30	11.31	11.00	11.15	11.15	-1.41%	2,224,547
Jul 28, 2025	11.39	11.41	10.93	11.31	11.31	-0.62%	3,122,914
Jul 25, 2025	11.49	11.53	11.28	11.38	11.38	-1.39%	2,528,022
Jul 24, 2025	11.87	12.02	11.46	11.54	11.54	-4.39%	3,307,930
Jul 23, 2025	12.24	12.40	11.90	12.07	12.07	0.17%	5,009,048
Jul 22, 2025	11.30	12.13	11.20	12.05	12.05	7.02%	6,634,900
Jul 21, 2025	11.30	11.50	11.22	11.26	11.26	1.17%	4,165,100
Jul 18, 2025	11.20	11.30	10.95	11.13	11.13	0.91%	2,202,914
Jul 17, 2025	11.04	11.20	10.94	11.03	11.03	0.91%	2,982,933
Jul 16, 2025	10.85	10.96	10.61	10.93	10.93	0.64%	2,456,005
Jul 15, 2025	10.70	10.92	10.61	10.86	10.86	2.74%	2,815,500
Jul 14, 2025	10.65	10.73	10.46	10.57	10.57	-0.94%	2,017,700
Jul 11, 2025	10.90	10.99	10.51	10.67	10.67	-2.82%	4,192,200
Jul 10, 2025	10.80	10.98	10.71	10.98	10.98	2.62%	5,412,000
Jul 9, 2025	10.83	11.31	10.59	10.70	10.70	1.04%	14,201,507
Jul 8, 2025	10.59	10.91	10.36	10.59	10.59	4.23%	10,251,934
Jul 7, 2025	10.40	10.42	10.10	10.16	10.16	-2.50%	3,280,273
Jul 4, 2025	10.55	10.58	10.39	10.42	10.42	-1.51%	1,108,246
Jul 3, 2025	10.60	10.74	10.32	10.58	10.58	-0.66%	3,491,186
Jul 2, 2025	10.40	10.88	10.31	10.65	10.65	4.11%	5,416,812
Jun 30, 2025	10.21	10.36	10.06	10.23	10.23	0.39%	4,005,139
Jun 27, 2025	10.37	10.47	10.13	10.19	10.19	-1.92%	3,340,903
Jun 26, 2025	10.30	10.76	10.29	10.39	10.39	2.26%	4,676,910
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