Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	12.46	12.50	12.32	12.48	-	-0.64%	281,797
Nov 14, 2025	12.20	12.71	12.08	12.56	12.56	0.08%	2,937,861
Nov 13, 2025	13.16	13.20	12.54	12.55	12.55	-4.34%	5,539,911
Nov 12, 2025	12.71	13.18	12.71	13.12	13.12	4.21%	4,114,926
Nov 11, 2025	13.18	13.24	12.56	12.59	12.59	-4.62%	3,971,498
Nov 10, 2025	13.25	13.55	13.17	13.20	13.20	1.62%	4,134,274
Nov 7, 2025	12.81	13.02	12.64	12.99	12.99	0.70%	2,466,709
Nov 6, 2025	12.85	13.16	12.76	12.90	12.90	-0.08%	3,325,849
Nov 5, 2025	13.11	13.18	12.78	12.91	12.91	-0.62%	4,181,338
Nov 4, 2025	13.20	13.41	12.88	12.99	12.99	-4.63%	2,991,397
Nov 3, 2025	14.13	14.13	13.25	13.62	13.62	-2.92%	4,422,333
Oct 31, 2025	14.45	14.50	14.02	14.03	14.03	-2.64%	11,899,959
Oct 30, 2025	14.65	14.68	13.50	14.41	14.41	-1.17%	4,934,126
Oct 29, 2025	14.68	14.88	14.40	14.58	14.58	0.48%	4,054,816
Oct 28, 2025	14.19	14.75	14.14	14.51	14.51	1.47%	3,132,704
Oct 27, 2025	15.00	15.11	14.29	14.30	14.30	-3.57%	5,121,915
Oct 24, 2025	14.80	14.86	14.46	14.83	14.83	1.78%	1,772,989
Oct 23, 2025	14.66	14.91	14.52	14.57	14.57	1.53%	1,836,844
Oct 22, 2025	14.16	14.41	14.09	14.35	14.35	-0.35%	2,144,361
Oct 21, 2025	14.81	14.90	14.33	14.40	14.40	-5.14%	2,250,575
Oct 20, 2025	14.93	15.35	14.93	15.18	15.18	3.12%	2,195,107
Oct 17, 2025	15.40	15.57	14.13	14.72	14.72	-6.00%	5,925,992
Oct 16, 2025	15.90	15.95	15.28	15.66	15.66	-1.20%	3,302,892
Oct 15, 2025	16.00	16.20	15.50	15.85	15.85	1.73%	3,180,024
Oct 14, 2025	15.91	15.91	15.34	15.58	15.58	1.96%	3,044,379
Oct 10, 2025	15.72	15.88	15.09	15.28	15.28	-3.17%	3,002,608
Oct 9, 2025	16.40	16.49	15.47	15.78	15.78	-1.44%	5,874,450
Oct 8, 2025	15.44	16.09	15.44	16.01	16.01	5.82%	4,804,259
Oct 7, 2025	15.38	15.54	14.83	15.13	15.13	0.13%	3,164,542
Oct 6, 2025	15.19	15.61	15.07	15.11	15.11	0.53%	4,494,566
Oct 3, 2025	14.70	15.12	14.68	15.03	15.03	3.09%	3,675,694
Oct 2, 2025	14.70	15.04	14.44	14.58	14.58	0.28%	3,921,314
Oct 1, 2025	14.82	14.97	14.28	14.54	14.54	-1.49%	4,045,285
Sep 30, 2025	14.40	14.82	14.39	14.76	14.76	0.68%	3,355,133
Sep 29, 2025	14.91	15.21	14.53	14.66	14.66	3.82%	5,379,119
Sep 26, 2025	13.77	14.14	13.60	14.12	14.12	2.62%	4,011,690
Sep 25, 2025	14.23	14.23	13.71	13.76	13.76	-3.98%	4,085,313
Sep 24, 2025	13.57	14.71	13.56	14.33	14.33	9.39%	6,015,700
Sep 23, 2025	13.14	13.25	12.89	13.10	13.10	0.38%	3,055,687
Sep 22, 2025	13.40	13.45	12.81	13.05	13.05	-1.58%	4,610,764
Sep 19, 2025	12.89	13.41	12.81	13.26	13.26	4.33%	11,554,219
Sep 18, 2025	13.70	13.75	12.71	12.71	12.71	-6.48%	6,282,349
Sep 17, 2025	13.16	13.92	13.00	13.59	13.59	3.03%	8,001,384
Sep 16, 2025	12.95	13.47	12.84	13.19	13.19	2.81%	5,717,206
Sep 15, 2025	12.72	13.00	12.62	12.83	12.83	1.02%	2,156,705
Sep 12, 2025	12.71	12.74	12.52	12.70	12.70	0.16%	2,571,847
Sep 11, 2025	12.70	12.85	12.67	12.68	12.68	-0.31%	2,064,030
Sep 10, 2025	12.61	12.78	12.59	12.72	12.72	0.95%	1,932,393
Sep 9, 2025	12.34	12.76	12.32	12.60	12.60	2.77%	3,150,360
Sep 8, 2025	12.59	12.62	12.16	12.26	12.26	-2.39%	2,817,053