Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	11.83	12.28	11.83	12.27	12.27	6.79%	3,413,001
Apr 21, 2026	12.44	12.44	11.42	11.49	11.49	-7.26%	4,934,202
Apr 20, 2026	12.22	12.42	12.01	12.39	12.39	0.98%	2,842,904
Apr 17, 2026	12.78	12.93	12.16	12.27	12.27	-1.68%	4,231,636
Apr 16, 2026	12.63	12.65	12.31	12.48	12.48	-0.48%	2,280,454
Apr 15, 2026	12.75	12.75	12.37	12.54	12.54	-1.18%	4,691,993
Apr 14, 2026	12.25	12.71	12.23	12.69	12.69	5.75%	6,439,263
Apr 13, 2026	11.40	12.12	11.33	12.00	12.00	4.35%	6,588,784
Apr 10, 2026	11.40	11.76	11.20	11.50	11.50	3.88%	4,708,414
Apr 9, 2026	10.89	11.08	10.72	11.07	11.07	1.00%	3,842,336
Apr 8, 2026	11.10	11.48	10.76	10.96	10.96	6.20%	7,744,338
Apr 7, 2026	10.43	10.44	10.03	10.32	10.32	-1.71%	4,659,572
Apr 6, 2026	10.27	10.65	10.26	10.50	10.50	0.57%	5,533,098
Apr 2, 2026	10.10	10.84	10.02	10.44	10.44	-0.67%	8,249,886
Apr 1, 2026	10.33	10.98	10.26	10.51	10.51	-11.61%	15,384,081
Mar 31, 2026	11.45	11.93	11.44	11.89	11.89	6.73%	6,747,287
Mar 30, 2026	11.40	11.45	10.96	11.14	11.14	0.09%	3,571,756
Mar 27, 2026	11.00	11.17	10.80	11.13	11.13	1.27%	8,148,308
Mar 26, 2026	11.36	11.51	10.88	10.99	10.99	-6.55%	5,351,069
Mar 25, 2026	11.80	12.18	11.59	11.76	11.76	5.00%	4,465,070
Mar 24, 2026	11.19	11.34	11.00	11.20	11.20	-1.93%	6,696,190
Mar 23, 2026	11.30	11.60	11.15	11.42	11.42	4.77%	5,620,878
Mar 20, 2026	11.06	11.25	10.67	10.90	10.90	-1.89%	4,686,163
Mar 19, 2026	11.34	11.34	10.53	11.11	11.11	-2.71%	5,865,806
Mar 18, 2026	12.01	12.08	11.40	11.42	11.42	-6.47%	3,908,160
Mar 17, 2026	12.40	12.46	12.15	12.21	12.21	-1.21%	2,274,064
Mar 16, 2026	12.60	12.70	12.28	12.36	12.36	-0.64%	2,346,503
Mar 13, 2026	12.87	12.97	12.38	12.44	12.44	-3.94%	4,207,833
Mar 12, 2026	13.18	13.22	12.90	12.95	12.95	-2.41%	3,696,857