Ivanhoe Mines Ltd. (TSX:IVN)
Canada flag Canada · Delayed Price · Currency is CAD
11.50
+0.87 (8.18%)
Jun 5, 2025, 4:00 PM EDT

Ivanhoe Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202510.8011.6010.8011.3911.397.15%7,745,742
Jun 4, 202510.7210.9310.5710.6310.63-0.65%4,955,511
Jun 3, 202510.9911.0010.5510.7010.70-2.01%6,187,340
Jun 2, 202510.7511.5610.5810.9210.922.73%9,319,300
May 30, 202511.1311.2110.5910.6310.63-5.09%10,398,129
May 29, 202511.2211.4211.1811.2011.200.99%2,887,100
May 28, 202511.4811.5010.9111.0911.09-1.77%4,760,624
May 27, 202510.9511.3710.7011.2911.294.83%8,293,700
May 26, 202512.0012.0010.4910.7710.77-16.19%10,147,304
May 23, 202512.7812.9712.5512.8512.85-1.46%3,702,008
May 22, 202513.1613.2012.7613.0413.04-1.21%2,329,660
May 21, 202513.0713.6013.0113.2013.200.92%3,263,500
May 20, 202513.6113.6712.5313.0813.08-5.29%5,389,810
May 16, 202514.2514.3513.6313.8113.81-3.09%2,817,981
May 15, 202514.2014.3213.7514.2514.25-1.72%1,991,400
May 14, 202514.5815.0314.4514.5014.50-0.96%2,536,676
May 13, 202514.3515.0214.1714.6414.641.39%2,943,700
May 12, 202514.0914.5113.9114.4414.447.92%3,088,800
May 9, 202513.2013.5613.1813.3813.38-0.15%1,716,100
May 8, 202513.0813.5012.9313.4013.403.24%2,185,800
May 7, 202513.7513.8912.9112.9812.98-5.67%4,307,500
May 6, 202513.7314.1313.7213.7613.76-0.58%3,737,761
May 5, 202514.1514.1513.7313.8413.84-2.95%1,972,020
May 2, 202513.7514.3713.6514.2614.266.02%3,329,211
May 1, 202513.0113.7413.0113.4513.459.89%4,030,817
Apr 30, 202512.4912.8112.1612.2412.24-5.92%6,500,851
Apr 29, 202512.9813.3312.8813.0113.01-0.08%2,117,938
Apr 28, 202513.3513.7012.9013.0213.02-2.40%3,936,023
Apr 25, 202513.1913.4213.0613.3413.340.83%1,591,400
Apr 24, 202512.7513.3712.7513.2313.233.85%2,719,321
Apr 23, 202512.4512.8112.4012.7412.745.90%2,583,546
Apr 22, 202512.2212.3011.9812.0312.030.84%2,600,400
Apr 21, 202512.4612.4611.7611.9311.93-4.18%4,788,127
Apr 17, 202512.4712.6312.2512.4512.45-2,536,165
Apr 16, 202511.9712.4911.8912.4512.453.49%2,685,631
Apr 15, 202511.9712.2311.8412.0312.03-0.25%1,812,700
Apr 14, 202512.2512.5711.8712.0612.062.38%2,231,930
Apr 11, 202511.0512.0511.0411.7811.787.88%3,745,777
Apr 10, 202511.6711.6710.6910.9210.92-10.12%2,965,043
Apr 9, 202510.6812.4010.1312.1512.1514.73%5,231,143
Apr 8, 202511.8111.8110.3910.5910.59-5.02%3,228,300
Apr 7, 20259.8311.399.7911.1511.158.57%5,567,915
Apr 4, 202511.0311.2010.0410.2710.27-11.92%4,856,600
Apr 3, 202512.2112.3611.6411.6611.66-10.65%4,464,990
Apr 2, 202512.9013.2512.8913.0513.05-0.84%2,145,535
Apr 1, 202512.3413.1912.2513.1613.167.69%3,929,028
Mar 31, 202512.8212.8712.1912.2212.22-7.42%5,208,517
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