Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	12.30	12.30	11.85	11.91	11.91	-2.78%	3,012,903
Oct 5, 2026	12.28	12.42	12.10	12.25	12.25	0.08%	1,950,789
Oct 2, 2026	11.93	12.26	11.89	12.24	12.24	3.99%	2,815,388
Oct 1, 2026	11.60	11.88	11.54	11.77	11.77	0.68%	2,582,320
Sep 30, 2026	12.08	12.45	11.68	11.69	11.69	-2.58%	5,082,972
Sep 29, 2026	12.07	12.13	11.92	12.00	12.00	-	2,416,512
Sep 28, 2026	11.60	12.06	11.50	12.00	12.00	-0.50%	3,166,420
Sep 25, 2026	12.00	12.23	11.82	12.06	12.06	0.92%	1,729,124
Sep 24, 2026	12.12	12.14	11.67	11.95	11.95	-1.97%	4,924,119
Sep 23, 2026	12.42	12.45	11.90	12.19	12.19	-4.09%	5,259,534
Sep 22, 2026	12.50	12.92	12.33	12.71	12.71	3.17%	3,743,460
Sep 21, 2026	12.27	12.50	12.00	12.32	12.32	2.67%	2,761,514
Sep 18, 2026	12.02	12.12	11.82	12.00	12.00	-0.08%	4,447,643
Sep 17, 2026	12.30	12.42	11.99	12.01	12.01	1.52%	3,047,006
Sep 16, 2026	11.94	12.01	11.58	11.83	11.83	0.42%	3,138,851
Sep 15, 2026	12.36	12.41	11.69	11.78	11.78	-4.54%	4,910,093
Sep 14, 2026	12.25	12.56	12.07	12.34	12.34	-3.59%	3,438,233
Sep 11, 2026	12.92	12.93	12.65	12.80	12.80	0.23%	3,627,721
Sep 10, 2026	12.90	12.93	12.58	12.77	12.77	-5.13%	5,174,404
Sep 9, 2026	13.39	13.79	13.34	13.46	13.46	1.28%	12,789,525
Sep 8, 2026	12.20	13.33	12.20	13.29	13.29	12.82%	6,800,824
Sep 4, 2026	11.46	11.86	11.46	11.78	11.78	1.03%	1,987,661
Sep 3, 2026	11.99	12.05	11.47	11.66	11.66	0.34%	1,973,067
Sep 2, 2026	11.55	11.85	11.45	11.62	11.62	1.93%	2,088,350
Sep 1, 2026	11.76	11.80	11.33	11.40	11.40	-5.86%	3,455,807
Aug 31, 2026	12.10	12.18	11.80	12.11	12.11	0.08%	5,358,991
Aug 28, 2026	12.55	12.61	12.02	12.10	12.10	-2.89%	2,434,278
Aug 27, 2026	12.32	12.47	12.12	12.46	12.46	0.24%	2,950,350
Aug 26, 2026	12.40	12.78	12.33	12.43	12.43	-0.40%	2,406,828
Aug 25, 2026	12.02	12.55	12.01	12.48	12.48	2.72%	3,328,049
Aug 24, 2026	12.46	12.50	11.93	12.15	12.15	-1.78%	3,103,915
Aug 21, 2026	11.82	12.48	11.82	12.37	12.37	8.32%	4,582,238
Aug 20, 2026	11.35	11.43	11.06	11.42	11.42	-1.13%	6,455,439
Aug 19, 2026	11.16	11.71	11.15	11.55	11.55	3.03%	2,595,112
Aug 18, 2026	11.50	11.57	10.97	11.21	11.21	-4.19%	3,155,505
Aug 17, 2026	11.44	11.76	11.44	11.70	11.70	2.54%	1,529,470
Aug 14, 2026	11.60	11.66	11.34	11.41	11.41	-1.38%	2,653,796
Aug 13, 2026	11.75	11.95	11.55	11.57	11.57	-2.20%	4,143,627
Aug 12, 2026	12.00	12.06	11.77	11.83	11.83	-0.08%	2,261,122
Aug 11, 2026	11.74	11.89	11.59	11.84	11.84	1.02%	2,400,577
Aug 10, 2026	11.60	11.77	11.51	11.72	11.72	1.65%	2,195,120
Aug 7, 2026	11.50	11.73	11.38	11.53	11.53	1.23%	3,773,418
Aug 6, 2026	11.31	11.49	11.21	11.39	11.39	-0.35%	4,761,084
Aug 5, 2026	11.10	11.44	10.87	11.43	11.43	5.54%	5,998,004
Aug 4, 2026	10.53	11.10	10.49	10.83	10.83	7.55%	4,884,247
Jul 31, 2026	10.41	10.47	9.90	10.07	10.07	-4.73%	5,883,420
Jul 30, 2026	10.66	11.04	10.34	10.57	10.57	-0.19%	9,327,843
Jul 29, 2026	10.55	10.95	10.47	10.59	10.59	-0.84%	4,666,315
Jul 28, 2026	10.58	10.69	10.44	10.68	10.68	-0.65%	6,194,221
Jul 27, 2026	10.75	10.79	10.38	10.75	10.75	1.32%	5,755,985