Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	10.80	11.60	10.80	11.39	11.39	7.15%	7,745,742
Jun 4, 2025	10.72	10.93	10.57	10.63	10.63	-0.65%	4,955,511
Jun 3, 2025	10.99	11.00	10.55	10.70	10.70	-2.01%	6,187,340
Jun 2, 2025	10.75	11.56	10.58	10.92	10.92	2.73%	9,319,300
May 30, 2025	11.13	11.21	10.59	10.63	10.63	-5.09%	10,398,129
May 29, 2025	11.22	11.42	11.18	11.20	11.20	0.99%	2,887,100
May 28, 2025	11.48	11.50	10.91	11.09	11.09	-1.77%	4,760,624
May 27, 2025	10.95	11.37	10.70	11.29	11.29	4.83%	8,293,700
May 26, 2025	12.00	12.00	10.49	10.77	10.77	-16.19%	10,147,304
May 23, 2025	12.78	12.97	12.55	12.85	12.85	-1.46%	3,702,008
May 22, 2025	13.16	13.20	12.76	13.04	13.04	-1.21%	2,329,660
May 21, 2025	13.07	13.60	13.01	13.20	13.20	0.92%	3,263,500
May 20, 2025	13.61	13.67	12.53	13.08	13.08	-5.29%	5,389,810
May 16, 2025	14.25	14.35	13.63	13.81	13.81	-3.09%	2,817,981
May 15, 2025	14.20	14.32	13.75	14.25	14.25	-1.72%	1,991,400
May 14, 2025	14.58	15.03	14.45	14.50	14.50	-0.96%	2,536,676
May 13, 2025	14.35	15.02	14.17	14.64	14.64	1.39%	2,943,700
May 12, 2025	14.09	14.51	13.91	14.44	14.44	7.92%	3,088,800
May 9, 2025	13.20	13.56	13.18	13.38	13.38	-0.15%	1,716,100
May 8, 2025	13.08	13.50	12.93	13.40	13.40	3.24%	2,185,800
May 7, 2025	13.75	13.89	12.91	12.98	12.98	-5.67%	4,307,500
May 6, 2025	13.73	14.13	13.72	13.76	13.76	-0.58%	3,737,761
May 5, 2025	14.15	14.15	13.73	13.84	13.84	-2.95%	1,972,020
May 2, 2025	13.75	14.37	13.65	14.26	14.26	6.02%	3,329,211
May 1, 2025	13.01	13.74	13.01	13.45	13.45	9.89%	4,030,817
Apr 30, 2025	12.49	12.81	12.16	12.24	12.24	-5.92%	6,500,851
Apr 29, 2025	12.98	13.33	12.88	13.01	13.01	-0.08%	2,117,938
Apr 28, 2025	13.35	13.70	12.90	13.02	13.02	-2.40%	3,936,023
Apr 25, 2025	13.19	13.42	13.06	13.34	13.34	0.83%	1,591,400
Apr 24, 2025	12.75	13.37	12.75	13.23	13.23	3.85%	2,719,321
Apr 23, 2025	12.45	12.81	12.40	12.74	12.74	5.90%	2,583,546
Apr 22, 2025	12.22	12.30	11.98	12.03	12.03	0.84%	2,600,400
Apr 21, 2025	12.46	12.46	11.76	11.93	11.93	-4.18%	4,788,127
Apr 17, 2025	12.47	12.63	12.25	12.45	12.45	-	2,536,165
Apr 16, 2025	11.97	12.49	11.89	12.45	12.45	3.49%	2,685,631
Apr 15, 2025	11.97	12.23	11.84	12.03	12.03	-0.25%	1,812,700
Apr 14, 2025	12.25	12.57	11.87	12.06	12.06	2.38%	2,231,930
Apr 11, 2025	11.05	12.05	11.04	11.78	11.78	7.88%	3,745,777
Apr 10, 2025	11.67	11.67	10.69	10.92	10.92	-10.12%	2,965,043
Apr 9, 2025	10.68	12.40	10.13	12.15	12.15	14.73%	5,231,143
Apr 8, 2025	11.81	11.81	10.39	10.59	10.59	-5.02%	3,228,300
Apr 7, 2025	9.83	11.39	9.79	11.15	11.15	8.57%	5,567,915
Apr 4, 2025	11.03	11.20	10.04	10.27	10.27	-11.92%	4,856,600
Apr 3, 2025	12.21	12.36	11.64	11.66	11.66	-10.65%	4,464,990
Apr 2, 2025	12.90	13.25	12.89	13.05	13.05	-0.84%	2,145,535
Apr 1, 2025	12.34	13.19	12.25	13.16	13.16	7.69%	3,929,028
Mar 31, 2025	12.82	12.87	12.19	12.22	12.22	-7.42%	5,208,517
Mar 28, 2025	13.93	14.03	13.03	13.20	13.20	-5.92%	3,475,705
Mar 27, 2025	14.19	14.39	13.81	14.03	14.03	-2.64%	1,773,439
Mar 26, 2025	15.17	15.30	14.22	14.41	14.41	-4.57%	2,333,555