Skip to main content
Ivanhoe Mines Ltd. (TSX:IVN)
Canada flag Canada · Delayed Price · Currency is CAD
14.97
-1.90 (-11.26%)
Feb 21, 2025, 3:59 PM EST

Ivanhoe Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.7916.7015.7215.7915.79-6.40%939,758
Feb 20, 202515.7916.9215.3416.8716.876.91%3,388,828
Feb 19, 202516.7516.8015.6615.7815.78-3.07%2,587,500
Feb 18, 202516.6216.6216.1416.2816.28-2.28%1,454,000
Feb 14, 202516.9617.1916.5116.6616.66-1.83%1,302,419
Feb 13, 202516.4516.9916.2516.9716.973.22%1,651,144
Feb 12, 202516.0516.6516.0516.4416.441.04%983,300
Feb 11, 202516.5516.8016.0316.2716.27-4.18%1,952,500
Feb 10, 202516.5317.0516.1916.9816.984.81%3,464,900
Feb 7, 202516.5417.2715.9916.2016.200.56%2,546,435
Feb 6, 202516.1416.4215.9616.1116.110.88%1,464,200
Feb 5, 202515.7216.1715.7215.9715.970.38%1,436,228
Feb 4, 202516.2616.4115.6215.9115.915.16%2,351,711
Feb 3, 202514.9715.2914.7515.1315.13-3.07%2,707,800
Jan 31, 202516.0816.1515.6015.6115.61-4.00%2,037,600
Jan 30, 202516.0916.4416.0816.2616.262.52%1,079,118
Jan 29, 202515.5016.0515.4815.8615.862.45%1,637,028
Jan 28, 202516.0816.1015.3415.4815.48-4.03%2,427,100
Jan 27, 202516.5116.7815.8316.1316.13-5.06%1,601,842
Jan 24, 202516.7817.1016.7016.9916.992.23%2,143,001
Jan 23, 202516.4416.7316.0316.6216.621.22%1,629,838
Jan 22, 202516.5016.7016.2816.4216.42-0.42%1,834,124
Jan 21, 202516.8517.2216.3916.4916.49-3.00%1,530,009
Jan 20, 202516.4617.0016.4617.0017.003.34%509,837
Jan 17, 202516.4216.8116.1716.4516.450.30%2,023,800
Jan 16, 202516.9316.9316.1116.4016.40-1.74%2,031,188
Jan 15, 202517.2117.4716.5516.6916.69-1,239,434
Jan 14, 202516.8416.9916.5716.6916.690.12%1,176,614
Jan 13, 202517.1217.1316.5616.6716.67-3.47%1,442,343
Jan 10, 202517.0617.4217.0117.2717.270.47%1,104,676
Jan 9, 202516.8817.2816.8417.1917.191.60%979,623
Jan 8, 202517.3517.4016.1516.9216.92-3.48%2,775,674
Jan 7, 202517.7617.8517.3817.5317.53-1.18%1,176,003
Jan 6, 202517.8018.2117.7017.7417.741.84%1,121,060
Jan 3, 202517.3817.6017.1117.4217.421.10%857,600
Jan 2, 202517.4117.6517.0817.2317.231.00%727,700
Dec 31, 202417.1517.1516.8817.0617.06-1,290,340
Dec 30, 202417.3417.4517.0017.0617.06-2.57%807,000
Dec 27, 202417.5817.7017.4517.5117.51-1.46%817,640
Dec 24, 202417.8117.8517.4517.7717.770.45%384,749
Dec 23, 202417.2317.7617.2317.6917.691.96%923,800
Dec 20, 202416.8217.5516.8117.3517.352.97%2,420,900
Dec 19, 202416.8217.0016.5716.8516.85-0.12%1,545,033
Dec 18, 202417.6517.7016.7916.8716.87-4.37%1,558,400
Dec 17, 202417.6017.8717.2017.6417.64-0.45%1,856,649
Dec 16, 202417.9818.2017.6117.7217.72-2.26%1,494,882
Dec 13, 202418.3918.8117.7718.1318.13-1.84%1,638,824
Dec 12, 202419.0219.0718.4418.4718.47-3.55%1,801,502
Dec 11, 202419.3619.3918.9519.1519.15-0.93%1,649,500
Dec 10, 202420.0420.1419.2719.3319.33-3.45%1,662,245
Dec 9, 202420.0020.7719.7220.0220.022.88%2,291,400
Dec 6, 202419.5019.7419.1519.4619.46-0.36%1,145,500
Dec 5, 202419.2219.7419.0119.5319.531.40%1,434,727
Dec 4, 202419.5519.8319.0119.2619.26-1.48%1,388,945
Dec 3, 202419.2419.6119.1519.5519.554.49%1,456,300
Dec 2, 202418.9619.0018.4718.7118.71-0.74%1,107,859
Nov 29, 202418.7119.1018.5418.8518.851.18%1,743,917
Nov 28, 202418.6718.7018.5018.6318.63-0.53%381,500
Nov 27, 202418.7619.1418.5518.7318.730.16%934,533
Nov 26, 202418.8818.8818.5218.7018.70-2.04%1,342,193
Nov 25, 202419.3019.5918.7319.0919.09-8,640,500
Nov 22, 202419.2119.2418.7919.0919.09-1.09%1,213,403
Nov 21, 202418.6919.4218.5819.3019.303.10%2,302,500
Nov 20, 202418.6718.9018.5518.7218.720.16%1,092,410
Nov 19, 202418.1718.8818.1418.6918.691.91%1,252,624
Nov 18, 202417.7818.4217.7518.3418.343.56%1,370,709
Nov 15, 202417.7018.0817.5817.7117.710.62%1,633,804
Nov 14, 202417.4317.7716.9817.6017.600.40%1,148,700
Nov 13, 202417.8717.9917.4417.5317.53-2.18%996,963
Nov 12, 202418.1418.2117.5117.9217.92-2.24%1,681,300
Nov 11, 202418.4318.5017.9818.3318.33-1.40%1,304,644
Nov 8, 202419.4719.5518.1018.5918.59-6.82%2,046,676
Nov 7, 202419.2419.9819.1919.9519.956.80%1,672,300
Nov 6, 202418.6719.0018.0418.6818.68-4.60%2,938,323
Nov 5, 202418.6819.6218.5219.5819.585.16%1,558,000
Nov 4, 202418.9019.1418.6118.6218.62-0.64%806,388
Nov 1, 202418.5418.9518.4718.7418.741.79%912,726
Oct 31, 202418.8519.0518.3118.4118.41-3.05%2,410,900
Oct 30, 202419.1519.3718.6218.9918.99-3.85%1,667,600
Oct 29, 202419.3019.8419.2819.7519.752.70%1,693,864
Oct 28, 202419.3119.5019.0119.2319.23-0.10%1,363,708
Oct 25, 202419.3420.0319.2219.2519.25-0.41%1,586,600
Oct 24, 202419.0019.3918.9619.3319.332.44%1,403,425
Oct 23, 202419.5419.5418.4918.8718.87-4.60%1,326,000
Oct 22, 202419.4019.8319.2319.7819.782.01%825,424
Oct 21, 202419.5719.7119.2119.3919.39-1.47%859,500
Oct 18, 202419.6019.7219.4819.6819.682.39%859,331
Oct 17, 202419.4019.4719.1619.2219.22-0.67%631,309
Oct 16, 202419.0419.4318.7719.3519.352.44%1,673,100
Oct 15, 202419.1419.1618.5318.8918.89-2.18%1,593,260
Oct 11, 202419.5319.5319.0919.3119.31-0.36%1,079,300
Oct 10, 202419.3919.5019.1519.3819.380.57%1,276,100
Oct 9, 202418.9119.2918.7019.2719.270.73%1,776,204
Oct 8, 202419.2519.4518.6319.1319.13-4.01%2,396,800
Oct 7, 202420.3920.3919.6119.9319.93-2.88%2,973,133
Oct 4, 202419.8720.9119.7820.5220.524.06%1,603,515
Oct 3, 202419.8419.9019.3519.7219.72-2.18%2,511,334
Oct 2, 202420.3920.7020.0420.1620.16-0.69%1,461,900
Oct 1, 202420.2120.3619.8720.3020.300.89%1,452,532
Sep 30, 202420.3820.3919.7720.1220.12-2.14%2,857,918