Ivanhoe Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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