Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	10.69	10.74	10.50	10.61	10.61	-0.19%	5,797,469
Jul 23, 2026	10.39	10.78	10.36	10.63	10.63	-0.09%	5,783,298
Jul 22, 2026	10.76	10.88	10.52	10.64	10.64	-1.21%	4,112,585
Jul 21, 2026	10.31	10.84	10.14	10.77	10.77	9.12%	4,144,464
Jul 20, 2026	9.88	9.92	9.76	9.87	9.87	0.61%	4,093,640
Jul 17, 2026	9.75	9.90	9.45	9.81	9.81	-1.70%	3,688,359
Jul 16, 2026	10.29	10.39	9.96	9.98	9.98	-4.86%	3,078,796
Jul 15, 2026	10.79	10.92	10.46	10.49	10.49	-2.69%	2,484,912
Jul 14, 2026	10.63	10.86	10.63	10.78	10.78	4.86%	2,280,728
Jul 13, 2026	10.71	10.87	10.19	10.28	10.28	-4.46%	4,045,345
Jul 10, 2026	10.65	10.95	10.60	10.76	10.76	1.13%	3,901,202
Jul 9, 2026	10.47	10.84	10.22	10.64	10.64	4.83%	3,979,183
Jul 8, 2026	9.82	10.21	9.77	10.15	10.15	1.10%	4,347,385
Jul 7, 2026	10.47	10.51	9.95	10.04	10.04	-5.01%	4,381,642
Jul 6, 2026	10.96	10.98	10.50	10.57	10.57	-3.47%	3,407,225
Jul 3, 2026	10.92	11.02	10.81	10.95	10.95	2.34%	838,834
Jul 2, 2026	11.05	11.40	10.46	10.70	10.70	-3.69%	5,237,040
Jun 30, 2026	11.04	11.34	11.03	11.11	11.11	2.40%	3,644,401
Jun 29, 2026	10.70	10.86	10.37	10.85	10.85	1.78%	3,561,203
Jun 26, 2026	10.36	10.85	10.33	10.66	10.66	1.81%	3,516,690
Jun 25, 2026	10.50	10.62	10.26	10.47	10.47	1.95%	3,128,753
Jun 24, 2026	10.80	10.80	10.17	10.27	10.27	-6.89%	4,989,794
Jun 23, 2026	11.09	11.23	10.91	11.03	11.03	-5.32%	5,028,677
Jun 22, 2026	11.71	11.85	11.46	11.65	11.65	0.09%	2,802,853
Jun 19, 2026	11.48	11.69	11.34	11.64	11.64	0.69%	2,800,861
Jun 18, 2026	12.12	12.12	11.45	11.56	11.56	-4.30%	6,995,741
Jun 17, 2026	12.50	12.80	12.00	12.08	12.08	-3.51%	3,895,944