Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	10.92	11.02	10.81	10.90	-	1.87%	89,017
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
Jun 16, 2026	12.42	12.62	12.04	12.52	12.52	0.89%	3,341,412
Jun 15, 2026	12.50	12.86	12.36	12.41	12.41	5.35%	2,723,134
Jun 12, 2026	11.48	11.95	11.43	11.78	11.78	4.06%	2,302,881
Jun 11, 2026	11.30	11.41	11.08	11.32	11.32	1.98%	5,146,583
Jun 10, 2026	11.07	11.42	11.01	11.10	11.10	-2.20%	2,518,334
Jun 9, 2026	11.77	11.96	11.01	11.35	11.35	-1.22%	3,992,223
Jun 8, 2026	11.39	11.65	11.31	11.49	11.49	3.05%	2,787,942
Jun 5, 2026	12.16	12.20	11.09	11.15	11.15	-11.01%	4,421,853
Jun 4, 2026	12.46	12.77	12.30	12.53	12.53	1.46%	2,905,769
Jun 3, 2026	12.61	12.64	12.21	12.35	12.35	-4.19%	3,771,430
Jun 2, 2026	12.90	13.08	12.62	12.89	12.89	1.02%	3,607,425
Jun 1, 2026	12.04	12.80	12.04	12.76	12.76	4.50%	4,715,726
May 29, 2026	12.24	12.48	12.05	12.21	12.21	0.25%	7,770,605
May 28, 2026	11.60	12.23	11.52	12.18	12.18	3.92%	3,836,470
May 27, 2026	11.84	11.95	11.69	11.72	11.72	-2.41%	3,862,764
May 26, 2026	12.01	12.25	11.85	12.01	12.01	-1.56%	3,668,314
May 25, 2026	11.85	12.26	11.85	12.20	12.20	5.08%	1,058,628
May 22, 2026	11.46	11.63	11.31	11.61	11.61	2.11%	3,550,550
May 21, 2026	11.15	11.54	11.09	11.37	11.37	0.98%	3,212,905
May 20, 2026	11.47	11.57	11.19	11.26	11.26	-0.35%	4,006,608
May 19, 2026	11.40	11.50	11.09	11.30	11.30	-3.91%	3,260,342
May 15, 2026	11.92	11.97	11.67	11.76	11.76	-6.15%	4,638,681
May 14, 2026	12.57	12.67	12.29	12.53	12.53	-0.79%	5,973,600
May 13, 2026	12.81	13.07	12.60	12.63	12.63	-0.94%	5,662,513
May 12, 2026	12.03	12.86	11.88	12.75	12.75	5.81%	7,567,748
May 11, 2026	11.92	12.55	11.84	12.05	12.05	2.12%	5,591,118
May 8, 2026	11.32	11.86	11.27	11.80	11.80	5.64%	3,629,972
May 7, 2026	12.00	12.16	11.10	11.17	11.17	-2.70%	5,153,679
May 6, 2026	11.32	11.53	11.19	11.48	11.48	6.10%	4,526,074
May 5, 2026	10.87	11.01	10.62	10.82	10.82	1.79%	2,447,035
May 4, 2026	10.75	10.91	10.63	10.63	10.63	-1.76%	5,227,014
May 1, 2026	11.07	11.20	10.81	10.82	10.82	-1.64%	3,059,177
Apr 30, 2026	11.07	11.23	10.83	11.00	11.00	1.57%	12,108,886
Apr 29, 2026	11.26	11.33	10.75	10.83	10.83	-3.82%	5,784,154
Apr 28, 2026	11.65	11.69	11.21	11.26	11.26	-5.06%	3,899,782
Apr 27, 2026	11.73	11.92	11.65	11.86	11.86	1.19%	5,071,591
Apr 24, 2026	11.88	11.94	11.70	11.72	11.72	-1.18%	3,121,923
Apr 23, 2026	12.00	12.27	11.61	11.86	11.86	-3.34%	5,058,064