Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	11.10	11.48	10.76	10.96	10.96	6.20%	7,744,338
Apr 7, 2026	10.43	10.44	10.03	10.32	10.32	-1.71%	4,608,706
Apr 6, 2026	10.27	10.65	10.26	10.50	10.50	0.57%	5,533,098
Apr 2, 2026	10.10	10.84	10.02	10.44	10.44	-0.67%	8,249,886
Apr 1, 2026	10.33	10.98	10.26	10.51	10.51	-11.61%	15,384,081
Mar 31, 2026	11.45	11.93	11.44	11.89	11.89	6.73%	6,747,435
Mar 30, 2026	11.40	11.45	10.96	11.14	11.14	0.09%	3,571,756
Mar 27, 2026	11.00	11.17	10.80	11.13	11.13	1.27%	8,148,383
Mar 26, 2026	11.36	11.51	10.88	10.99	10.99	-6.55%	5,351,069
Mar 25, 2026	11.80	12.18	11.59	11.76	11.76	5.00%	4,465,083
Mar 24, 2026	11.19	11.34	11.00	11.20	11.20	-1.93%	6,696,190
Mar 23, 2026	11.30	11.60	11.15	11.42	11.42	4.77%	5,620,962
Mar 20, 2026	11.06	11.25	10.67	10.90	10.90	-1.89%	4,686,049
Mar 19, 2026	11.34	11.34	10.53	11.11	11.11	-2.71%	5,865,935
Mar 18, 2026	12.01	12.08	11.40	11.42	11.42	-6.47%	3,908,160
Mar 17, 2026	12.40	12.46	12.15	12.21	12.21	-1.21%	2,274,123
Mar 16, 2026	12.60	12.70	12.28	12.36	12.36	-0.64%	2,346,503
Mar 13, 2026	12.87	12.97	12.38	12.44	12.44	-3.94%	4,207,834
Mar 12, 2026	13.18	13.22	12.90	12.95	12.95	-2.41%	3,696,857
Mar 11, 2026	13.46	13.57	13.16	13.27	13.27	-2.50%	3,543,695
Mar 10, 2026	13.66	13.95	13.56	13.61	13.61	1.34%	3,438,409
Mar 9, 2026	12.76	13.46	12.66	13.43	13.43	1.97%	4,217,245
Mar 6, 2026	13.20	13.50	13.06	13.17	13.17	-3.37%	5,137,869
Mar 5, 2026	14.17	14.17	13.43	13.63	13.63	-5.87%	4,623,536
Mar 4, 2026	14.45	14.65	14.21	14.48	14.48	3.65%	3,115,922
Mar 3, 2026	14.76	14.80	13.57	13.97	13.97	-7.73%	7,381,696
Mar 2, 2026	15.24	15.43	14.77	15.14	15.14	-2.95%	3,427,588
Feb 27, 2026	15.69	15.81	15.38	15.60	15.60	-0.19%	4,554,733
Feb 26, 2026	15.27	15.64	15.05	15.63	15.63	0.97%	3,535,050
Feb 25, 2026	15.42	15.75	15.11	15.48	15.48	2.45%	5,555,181
Feb 24, 2026	15.00	15.45	14.78	15.11	15.11	0.40%	7,846,932
Feb 23, 2026	15.91	16.08	15.03	15.05	15.05	-5.76%	6,535,278
Feb 20, 2026	15.40	15.99	15.09	15.97	15.97	2.37%	6,763,992
Feb 19, 2026	15.80	15.97	15.09	15.60	15.60	-3.70%	5,514,103
Feb 18, 2026	16.34	16.56	16.12	16.20	16.20	0.75%	4,774,496
Feb 17, 2026	16.71	16.76	15.38	16.08	16.08	-5.80%	4,593,623
Feb 13, 2026	16.65	17.43	16.29	17.07	17.07	2.28%	3,917,128
Feb 12, 2026	17.67	17.67	16.31	16.69	16.69	-5.28%	5,523,764
Feb 11, 2026	18.12	18.38	17.43	17.62	17.62	-0.06%	3,779,289
Feb 10, 2026	17.89	17.96	17.27	17.63	17.63	-2.16%	2,347,259
Feb 9, 2026	16.93	18.10	16.75	18.02	18.02	7.20%	3,750,083
Feb 6, 2026	16.70	17.06	16.48	16.81	16.81	2.75%	4,560,297
Feb 5, 2026	17.11	17.31	15.93	16.36	16.36	-7.36%	6,070,536
Feb 4, 2026	18.90	18.90	17.04	17.66	17.66	-5.16%	5,228,022
Feb 3, 2026	17.71	18.76	17.64	18.62	18.62	8.63%	5,907,865
Feb 2, 2026	16.81	17.42	16.79	17.14	17.14	-0.46%	4,737,148
Jan 30, 2026	17.64	17.70	16.93	17.22	17.22	-8.11%	6,775,773
Jan 29, 2026	19.70	20.34	18.22	18.74	18.74	-0.37%	9,311,346
Jan 28, 2026	18.79	19.57	18.54	18.81	18.81	2.01%	5,882,475
Jan 27, 2026	17.76	18.49	17.61	18.44	18.44	4.06%	6,676,905