Ivanhoe Mines Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.730	11.920	11.650	11.860	11.860	5,071,600
2026-04-24	11.880	11.940	11.700	11.720	11.720	3,121,900
2026-04-23	12.000	12.270	11.610	11.860	11.860	5,058,100
2026-04-22	11.830	12.280	11.830	12.270	12.270	3,413,000
2026-04-21	12.440	12.440	11.420	11.490	11.490	4,934,200
2026-04-20	12.220	12.420	12.010	12.390	12.390	2,842,900
2026-04-17	12.780	12.930	12.160	12.270	12.270	4,231,600
2026-04-16	12.630	12.650	12.310	12.480	12.480	2,280,500
2026-04-15	12.750	12.750	12.370	12.540	12.540	4,692,000
2026-04-14	12.250	12.710	12.230	12.690	12.690	6,439,300
2026-04-13	11.400	12.120	11.330	12.000	12.000	6,588,800
2026-04-10	11.400	11.760	11.200	11.500	11.500	4,708,400
2026-04-09	10.890	11.080	10.720	11.070	11.070	3,842,300
2026-04-08	11.100	11.480	10.760	10.960	10.960	7,744,300
2026-04-07	10.430	10.440	10.030	10.320	10.320	4,659,600
2026-04-06	10.270	10.650	10.260	10.500	10.500	5,533,100
2026-04-02	10.100	10.840	10.020	10.440	10.440	8,249,900
2026-04-01	10.330	10.980	10.260	10.510	10.510	15,384,100
2026-03-31	11.450	11.930	11.440	11.890	11.890	6,747,300
2026-03-30	11.400	11.450	10.960	11.140	11.140	3,571,800
2026-03-27	11.000	11.170	10.800	11.130	11.130	8,148,300
2026-03-26	11.360	11.510	10.880	10.990	10.990	5,351,100
2026-03-25	11.800	12.180	11.590	11.760	11.760	4,465,100
2026-03-24	11.190	11.340	11.000	11.200	11.200	6,696,200
2026-03-23	11.300	11.600	11.150	11.420	11.420	5,620,900
2026-03-20	11.060	11.250	10.670	10.900	10.900	4,686,200
2026-03-19	11.340	11.340	10.530	11.110	11.110	5,865,800
2026-03-18	12.010	12.080	11.400	11.420	11.420	3,908,200
2026-03-17	12.400	12.460	12.150	12.210	12.210	2,274,100
2026-03-16	12.600	12.700	12.280	12.360	12.360	2,346,500
2026-03-13	12.870	12.970	12.380	12.440	12.440	4,207,800
2026-03-12	13.180	13.220	12.900	12.950	12.950	3,696,900
2026-03-11	13.460	13.570	13.160	13.270	13.270	3,543,700
2026-03-10	13.660	13.950	13.560	13.610	13.610	3,438,409
2026-03-09	12.760	13.460	12.660	13.430	13.430	4,217,244
2026-03-06	13.200	13.500	13.060	13.170	13.170	5,137,900
2026-03-05	14.170	14.170	13.430	13.630	13.630	4,623,400
2026-03-04	14.450	14.650	14.210	14.480	14.480	3,170,200
2026-03-03	14.760	14.800	13.570	13.970	13.970	7,381,500
2026-03-02	15.240	15.430	14.770	15.140	15.140	3,427,600
2026-02-27	15.690	15.810	15.380	15.600	15.600	4,554,500
2026-02-26	15.270	15.640	15.050	15.630	15.630	3,535,100
2026-02-25	15.420	15.750	15.110	15.480	15.480	5,554,100
2026-02-24	15.000	15.450	14.780	15.110	15.110	7,846,900
2026-02-23	15.910	16.080	15.030	15.050	15.050	6,535,100
2026-02-20	15.400	15.990	15.090	15.970	15.970	6,764,000
2026-02-19	15.800	15.970	15.090	15.600	15.600	5,514,100
2026-02-18	16.340	16.560	16.120	16.200	16.200	4,774,500
2026-02-17	16.710	16.760	15.380	16.080	16.080	4,598,100
2026-02-13	16.650	17.430	16.290	17.070	17.070	3,917,100
2026-02-12	17.670	17.670	16.310	16.690	16.690	5,523,600
2026-02-11	18.120	18.380	17.430	17.620	17.620	3,779,300
2026-02-10	17.890	17.960	17.270	17.630	17.630	2,347,200
2026-02-09	16.930	18.100	16.750	18.020	18.020	3,750,100
2026-02-06	16.700	17.060	16.480	16.810	16.810	4,560,300
2026-02-05	17.110	17.310	15.930	16.360	16.360	6,070,500
2026-02-04	18.900	18.900	17.040	17.660	17.660	5,228,000
2026-02-03	17.710	18.760	17.640	18.620	18.620	5,910,600
2026-02-02	16.810	17.420	16.790	17.140	17.140	4,737,100
2026-01-30	17.640	17.700	16.930	17.220	17.220	6,775,800

← NewerPage 3 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.