Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2025	11.87	12.02	11.46	11.54	11.54	-4.39%	3,307,930
Jul 23, 2025	12.24	12.40	11.90	12.07	12.07	0.17%	5,009,048
Jul 22, 2025	11.30	12.13	11.20	12.05	12.05	7.02%	6,634,900
Jul 21, 2025	11.30	11.50	11.22	11.26	11.26	1.17%	4,165,100
Jul 18, 2025	11.20	11.30	10.95	11.13	11.13	0.91%	2,202,914
Jul 17, 2025	11.04	11.20	10.94	11.03	11.03	0.91%	2,982,933
Jul 16, 2025	10.85	10.96	10.61	10.93	10.93	0.64%	2,456,005
Jul 15, 2025	10.70	10.92	10.61	10.86	10.86	2.74%	2,815,500
Jul 14, 2025	10.65	10.73	10.46	10.57	10.57	-0.94%	2,017,700
Jul 11, 2025	10.90	10.99	10.51	10.67	10.67	-2.82%	4,192,200
Jul 10, 2025	10.80	10.98	10.71	10.98	10.98	2.62%	5,412,000
Jul 9, 2025	10.83	11.31	10.59	10.70	10.70	1.04%	14,201,507
Jul 8, 2025	10.59	10.91	10.36	10.59	10.59	4.23%	10,251,934
Jul 7, 2025	10.40	10.42	10.10	10.16	10.16	-2.50%	3,280,273
Jul 4, 2025	10.55	10.58	10.39	10.42	10.42	-1.51%	1,108,246
Jul 3, 2025	10.60	10.74	10.32	10.58	10.58	-0.66%	3,491,186
Jul 2, 2025	10.40	10.88	10.31	10.65	10.65	4.11%	5,416,812
Jun 30, 2025	10.21	10.36	10.06	10.23	10.23	0.39%	4,005,139
Jun 27, 2025	10.37	10.47	10.13	10.19	10.19	-1.92%	3,340,903
Jun 26, 2025	10.30	10.76	10.29	10.39	10.39	2.26%	4,676,910
Jun 25, 2025	10.12	10.30	10.01	10.16	10.16	0.79%	2,469,342
Jun 24, 2025	10.25	10.39	10.06	10.08	10.08	-0.69%	2,902,100
Jun 23, 2025	10.05	10.34	10.04	10.15	10.15	1.00%	3,519,824
Jun 20, 2025	10.32	10.34	10.03	10.05	10.05	-1.57%	8,618,200
Jun 19, 2025	10.32	10.45	10.20	10.21	10.21	-2.76%	908,940