Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,675,775
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%	4,045,300
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%	5,379,362
Sep 26, 2025	13.77	14.14	13.60	14.12	14.12	2.62%	4,012,290
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%	6,015,739
Sep 23, 2025	13.14	13.25	12.89	13.10	13.10	0.38%	3,055,700
Sep 22, 2025	13.40	13.45	12.81	13.05	13.05	-1.58%	4,610,800
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%	8,001,507
Sep 16, 2025	12.95	13.47	12.84	13.19	13.19	2.81%	5,718,206
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%	2,064,184
Sep 10, 2025	12.61	12.78	12.59	12.72	12.72	0.95%	1,932,400
Sep 9, 2025	12.34	12.76	12.32	12.60	12.60	2.77%	3,150,400
Sep 8, 2025	12.59	12.62	12.16	12.26	12.26	-2.39%	2,817,100
Sep 5, 2025	12.26	12.62	12.24	12.56	12.56	3.20%	2,058,900
Sep 4, 2025	12.40	12.40	11.96	12.17	12.17	-2.33%	2,320,715
Sep 3, 2025	12.14	12.55	12.14	12.46	12.46	2.89%	2,559,418
Sep 2, 2025	12.11	12.15	11.79	12.11	12.11	-0.25%	1,715,230
Aug 29, 2025	11.85	12.19	11.82	12.14	12.14	3.94%	2,251,912
Aug 28, 2025	11.59	11.76	11.59	11.68	11.68	0.60%	1,334,600
Aug 27, 2025	11.86	11.91	11.40	11.61	11.61	-3.25%	2,614,058
Aug 26, 2025	11.47	12.23	11.45	12.00	12.00	2.13%	4,311,600
Aug 25, 2025	11.72	11.87	11.64	11.75	11.75	0.34%	1,080,209
Aug 22, 2025	11.16	11.75	11.03	11.71	11.71	5.02%	2,610,803
Aug 21, 2025	10.86	11.16	10.83	11.15	11.15	2.95%	1,938,153
Aug 20, 2025	10.92	10.96	10.74	10.83	10.83	-1.01%	2,654,400
Aug 19, 2025	11.34	11.35	10.93	10.94	10.94	-3.27%	2,410,500
Aug 18, 2025	11.45	11.48	11.28	11.31	11.31	-1.74%	1,813,300
Aug 15, 2025	11.50	11.53	11.37	11.51	11.51	0.44%	1,341,100
Aug 14, 2025	11.28	11.55	11.24	11.46	11.46	0.70%	2,163,500
Aug 13, 2025	11.40	11.59	11.34	11.38	11.38	0.18%	1,799,707
Aug 12, 2025	11.38	11.52	11.28	11.36	11.36	1.52%	2,313,604
Aug 11, 2025	11.65	11.76	11.14	11.19	11.19	-3.95%	2,392,900
Aug 8, 2025	11.40	11.87	11.40	11.65	11.65	2.37%	2,848,400
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