Skip to main content
Ivanhoe Mines Ltd. (TSX:IVN)
Canada flag Canada · Delayed Price · Currency is CAD
13.20
-0.83 (-5.92%)
Mar 28, 2025, 4:00 PM EST

Ivanhoe Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202513.9314.0313.0313.2013.20-5.92%3,475,705
Mar 27, 202514.1914.3913.8114.0314.03-2.64%1,773,439
Mar 26, 202515.1715.3014.2214.4114.41-4.57%2,333,555
Mar 25, 202515.1015.2814.9015.1015.101.00%1,900,535
Mar 24, 202515.0715.3114.8814.9514.951.70%2,367,915
Mar 21, 202516.4916.4914.4014.7014.70-3.35%3,086,100
Mar 20, 202514.7815.5914.7715.2115.211.47%2,916,275
Mar 19, 202514.7715.1314.5914.9914.992.18%1,736,500
Mar 18, 202514.6214.7814.4814.6714.671.03%1,826,418
Mar 17, 202514.0014.5913.9914.5214.523.35%2,073,900
Mar 14, 202514.0814.1613.9314.0514.051.01%1,915,303
Mar 13, 202513.7814.1513.6613.9113.911.16%1,781,331
Mar 12, 202513.8014.0013.7013.7513.751.18%2,318,538
Mar 11, 202513.1813.6112.9613.5913.594.22%2,703,000
Mar 10, 202513.7514.0512.7413.0413.04-7.65%2,325,829
Mar 7, 202514.0514.2913.7714.1214.12-0.77%2,131,100
Mar 6, 202514.3114.5114.1014.2314.23-1.73%3,106,600
Mar 5, 202513.1014.5613.1014.4814.4812.77%6,473,746
Mar 4, 202512.3813.0112.1512.8412.841.26%5,396,716
Mar 3, 202513.8414.0012.5712.6812.68-7.65%3,842,100
Feb 28, 202513.8413.9413.3413.7313.73-1.44%5,220,500
Feb 27, 202514.6714.7313.9113.9313.93-4.65%3,805,800
Feb 26, 202515.1315.3614.5014.6114.61-1.15%2,273,584
Feb 25, 202514.6115.0414.4714.7814.780.75%2,475,300
Feb 24, 202515.0415.1414.3114.6714.67-2.00%2,365,805
Feb 21, 202516.6816.7014.9514.9714.97-11.26%2,640,900
Feb 20, 202515.7916.9215.3416.8716.876.91%3,388,828
Feb 19, 202516.7516.8015.6615.7815.78-3.07%2,587,500
Feb 18, 202516.6216.6216.1416.2816.28-2.28%1,454,000
Feb 14, 202516.9617.1916.5116.6616.66-1.83%1,302,419
Feb 13, 202516.4516.9916.2516.9716.973.22%1,651,144
Feb 12, 202516.0516.6516.0516.4416.441.04%983,300
Feb 11, 202516.5516.8016.0316.2716.27-4.18%1,952,500
Feb 10, 202516.5317.0516.1916.9816.984.81%3,464,900
Feb 7, 202516.5417.2715.9916.2016.200.56%2,546,435
Feb 6, 202516.1416.4215.9616.1116.110.88%1,464,200
Feb 5, 202515.7216.1715.7215.9715.970.38%1,436,228
Feb 4, 202516.2616.4115.6215.9115.915.16%2,351,711
Feb 3, 202514.9715.2914.7515.1315.13-3.07%2,707,800
Jan 31, 202516.0816.1515.6015.6115.61-4.00%2,037,600
Jan 30, 202516.0916.4416.0816.2616.262.52%1,079,118
Jan 29, 202515.5016.0515.4815.8615.862.45%1,637,028
Jan 28, 202516.0816.1015.3415.4815.48-4.03%2,427,100
Jan 27, 202516.5116.7815.8316.1316.13-5.06%1,601,842
Jan 24, 202516.7817.1016.7016.9916.992.23%2,143,001
Jan 23, 202516.4416.7316.0316.6216.621.22%1,629,838
Jan 22, 202516.5016.7016.2816.4216.42-0.42%1,834,124
Jan 21, 202516.8517.2216.3916.4916.49-3.00%1,530,009
Jan 20, 202516.4617.0016.4617.0017.003.34%509,837
Jan 17, 202516.4216.8116.1716.4516.450.30%2,023,800