Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	11.07	11.20	10.81	10.82	10.82	-1.64%	3,059,330
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%	5,743,055
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%	5,071,607
Apr 24, 2026	11.88	11.94	11.70	11.72	11.72	-1.18%	3,077,402
Apr 23, 2026	12.00	12.27	11.61	11.86	11.86	-3.34%	5,008,153
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%	4,934,278
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%	4,231,723
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%	4,692,048
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%	6,589,840
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%	3,842,463
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%	4,608,706
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%	6,747,435
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%	8,148,383
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%	4,465,083
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%	5,620,962
Mar 20, 2026	11.06	11.25	10.67	10.90	10.90	-1.89%	4,686,049
Mar 19, 2026	11.34	11.34	10.53	11.11	11.11	-2.71%	5,865,935
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%	2,274,123
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%	4,207,834
Mar 12, 2026	13.18	13.22	12.90	12.95	12.95	-2.41%	3,696,857
Mar 11, 2026	13.46	13.57	13.16	13.27	13.27	-2.50%	3,543,695
Mar 10, 2026	13.66	13.95	13.56	13.61	13.61	1.34%	3,438,409
Mar 9, 2026	12.76	13.46	12.66	13.43	13.43	1.97%	4,217,245
Mar 6, 2026	13.20	13.50	13.06	13.17	13.17	-3.37%	5,137,869
Mar 5, 2026	14.17	14.17	13.43	13.63	13.63	-5.87%	4,623,536
Mar 4, 2026	14.45	14.65	14.21	14.48	14.48	3.65%	3,115,922
Mar 3, 2026	14.76	14.80	13.57	13.97	13.97	-7.73%	7,381,696
Mar 2, 2026	15.24	15.43	14.77	15.14	15.14	-2.95%	3,427,588
Feb 27, 2026	15.69	15.81	15.38	15.60	15.60	-0.19%	4,554,733
Feb 26, 2026	15.27	15.64	15.05	15.63	15.63	0.97%	3,535,050
Feb 25, 2026	15.42	15.75	15.11	15.48	15.48	2.45%	5,555,181
Feb 24, 2026	15.00	15.45	14.78	15.11	15.11	0.40%	7,846,932
Feb 23, 2026	15.91	16.08	15.03	15.05	15.05	-5.76%	6,535,278
Feb 20, 2026	15.40	15.99	15.09	15.97	15.97	2.37%	6,763,992