Ivanhoe Mines Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.760	10.880	10.520	10.640	10.640	4,112,000
2026-07-21	10.310	10.840	10.140	10.770	10.770	4,144,464
2026-07-20	9.880	9.920	9.760	9.870	9.870	4,093,512
2026-07-17	9.750	9.900	9.450	9.810	9.810	3,688,400
2026-07-16	10.290	10.390	9.960	9.980	9.980	3,078,400
2026-07-15	10.790	10.920	10.460	10.490	10.490	2,494,400
2026-07-14	10.630	10.860	10.630	10.780	10.780	2,280,600
2026-07-13	10.710	10.870	10.190	10.280	10.280	4,045,300
2026-07-10	10.650	10.950	10.600	10.760	10.760	3,901,200
2026-07-09	10.470	10.840	10.220	10.640	10.640	3,979,200
2026-07-08	9.820	10.210	9.770	10.150	10.150	4,347,300
2026-07-07	10.470	10.510	9.950	10.040	10.040	4,381,600
2026-07-06	10.960	10.980	10.500	10.570	10.570	3,407,200
2026-07-03	10.920	11.020	10.810	10.950	10.950	838,800
2026-07-02	11.050	11.400	10.460	10.700	10.700	5,242,200
2026-06-30	11.040	11.340	11.030	11.110	11.110	3,644,400
2026-06-29	10.700	10.860	10.370	10.850	10.850	3,561,200
2026-06-26	10.360	10.850	10.330	10.660	10.660	3,516,700
2026-06-25	10.500	10.620	10.260	10.470	10.470	3,128,600
2026-06-24	10.800	10.800	10.170	10.270	10.270	4,989,800
2026-06-23	11.090	11.230	10.910	11.030	11.030	5,028,600
2026-06-22	11.710	11.850	11.460	11.650	11.650	2,802,900
2026-06-19	11.480	11.690	11.340	11.640	11.640	2,800,900
2026-06-18	12.120	12.120	11.450	11.560	11.560	6,995,700
2026-06-17	12.500	12.800	12.000	12.080	12.080	3,895,900
2026-06-16	12.420	12.620	12.040	12.520	12.520	3,341,400
2026-06-15	12.500	12.860	12.360	12.410	12.410	2,723,100
2026-06-12	11.480	11.950	11.430	11.780	11.780	2,302,900
2026-06-11	11.300	11.410	11.080	11.320	11.320	5,146,400
2026-06-10	11.070	11.420	11.010	11.100	11.100	2,518,300
2026-06-09	11.770	11.960	11.010	11.350	11.350	3,992,000
2026-06-08	11.390	11.650	11.310	11.490	11.490	2,787,800
2026-06-05	12.160	12.200	11.090	11.150	11.150	4,421,700
2026-06-04	12.460	12.770	12.300	12.530	12.530	2,905,300
2026-06-03	12.610	12.640	12.210	12.350	12.350	3,771,400
2026-06-02	12.900	13.080	12.620	12.890	12.890	3,647,900
2026-06-01	12.040	12.800	12.040	12.760	12.760	4,710,400
2026-05-29	12.240	12.480	12.050	12.210	12.210	7,949,500
2026-05-28	11.600	12.230	11.520	12.180	12.180	3,836,300
2026-05-27	11.840	11.950	11.690	11.720	11.720	3,862,700
2026-05-26	12.010	12.250	11.850	12.010	12.010	3,666,900
2026-05-25	11.850	12.260	11.850	12.200	12.200	1,058,600
2026-05-22	11.460	11.630	11.310	11.610	11.610	3,550,500
2026-05-21	11.150	11.540	11.090	11.370	11.370	3,212,900
2026-05-20	11.470	11.570	11.190	11.260	11.260	4,006,600
2026-05-19	11.400	11.500	11.090	11.300	11.300	3,260,300
2026-05-15	11.920	11.970	11.670	11.760	11.760	4,638,700
2026-05-14	12.570	12.670	12.290	12.530	12.530	5,973,600
2026-05-13	12.810	13.070	12.600	12.630	12.630	5,662,500
2026-05-12	12.030	12.860	11.880	12.750	12.750	7,567,700
2026-05-11	11.920	12.550	11.840	12.050	12.050	5,591,100
2026-05-08	11.320	11.860	11.270	11.800	11.800	3,630,000
2026-05-07	12.000	12.160	11.100	11.170	11.170	5,153,700
2026-05-06	11.320	11.530	11.190	11.480	11.480	4,526,100
2026-05-05	10.870	11.010	10.620	10.820	10.820	2,447,000
2026-05-04	10.750	10.910	10.630	10.630	10.630	5,227,000
2026-05-01	11.070	11.200	10.810	10.820	10.820	3,059,200
2026-04-30	11.070	11.230	10.830	11.000	11.000	12,108,900
2026-04-29	11.260	11.330	10.750	10.830	10.830	5,784,200
2026-04-28	11.650	11.690	11.210	11.260	11.260	3,899,800

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.