Ivanhoe Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 19.700 | 20.340 | 18.220 | 18.740 | 18.740 | 9,311,300 |
| 2026-01-28 | 18.790 | 19.570 | 18.540 | 18.810 | 18.810 | 5,881,500 |
| 2026-01-27 | 17.760 | 18.490 | 17.610 | 18.440 | 18.440 | 6,676,785 |
| 2026-01-26 | 17.320 | 18.110 | 17.220 | 17.720 | 17.720 | 7,406,075 |
| 2026-01-23 | 16.640 | 16.990 | 16.520 | 16.960 | 16.960 | 5,924,300 |
| 2026-01-22 | 16.400 | 16.590 | 15.870 | 16.190 | 16.190 | 2,823,900 |
| 2026-01-21 | 16.490 | 16.690 | 16.360 | 16.400 | 16.400 | 4,507,100 |
| 2026-01-20 | 16.100 | 16.260 | 15.720 | 16.080 | 16.080 | 3,099,100 |
| 2026-01-19 | 15.850 | 16.200 | 15.770 | 16.200 | 16.200 | 1,562,200 |
| 2026-01-16 | 16.180 | 16.190 | 15.500 | 15.700 | 15.700 | 3,664,400 |
| 2026-01-15 | 16.570 | 16.690 | 16.320 | 16.420 | 16.420 | 3,674,200 |
| 2026-01-14 | 16.600 | 16.830 | 16.390 | 16.770 | 16.770 | 3,377,000 |
| 2026-01-13 | 16.800 | 16.840 | 16.430 | 16.590 | 16.590 | 3,023,600 |
| 2026-01-12 | 16.500 | 16.850 | 16.500 | 16.720 | 16.720 | 3,311,900 |
| 2026-01-09 | 16.160 | 16.430 | 16.050 | 16.230 | 16.230 | 1,785,700 |
| 2026-01-08 | 15.850 | 15.940 | 15.430 | 15.900 | 15.900 | 2,353,300 |
| 2026-01-07 | 16.300 | 16.390 | 15.610 | 16.090 | 16.090 | 3,350,500 |
| 2026-01-06 | 16.760 | 16.860 | 16.420 | 16.670 | 16.670 | 3,954,000 |
| 2026-01-05 | 16.400 | 16.940 | 16.390 | 16.610 | 16.610 | 3,943,700 |
| 2026-01-02 | 16.200 | 16.440 | 15.800 | 16.040 | 16.040 | 1,944,600 |
| 2025-12-31 | 15.800 | 15.860 | 15.580 | 15.610 | 15.610 | 1,453,400 |
| 2025-12-30 | 15.860 | 16.060 | 15.600 | 15.830 | 15.830 | 3,056,700 |
| 2025-12-29 | 15.600 | 15.780 | 15.330 | 15.630 | 15.630 | 2,425,800 |
| 2025-12-24 | 15.900 | 15.900 | 15.400 | 15.650 | 15.650 | 1,128,300 |
| 2025-12-23 | 15.530 | 15.970 | 15.530 | 15.930 | 15.930 | 3,849,600 |
| 2025-12-22 | 14.920 | 15.490 | 14.770 | 15.450 | 15.450 | 4,819,700 |
| 2025-12-19 | 13.860 | 14.680 | 13.740 | 14.540 | 14.540 | 7,584,100 |
| 2025-12-18 | 13.490 | 13.810 | 13.350 | 13.720 | 13.720 | 2,869,100 |
| 2025-12-17 | 13.700 | 13.900 | 13.440 | 13.460 | 13.460 | 2,206,100 |
| 2025-12-16 | 13.400 | 13.600 | 12.940 | 13.450 | 13.450 | 6,869,900 |
| 2025-12-15 | 13.810 | 14.010 | 13.640 | 13.710 | 13.710 | 2,903,000 |
| 2025-12-12 | 14.290 | 14.340 | 13.450 | 13.570 | 13.570 | 4,238,200 |
| 2025-12-11 | 13.930 | 14.270 | 13.900 | 13.980 | 13.980 | 3,553,000 |
| 2025-12-10 | 13.490 | 14.020 | 13.250 | 13.930 | 13.930 | 3,638,600 |
| 2025-12-09 | 13.900 | 13.900 | 13.250 | 13.300 | 13.300 | 3,735,300 |
| 2025-12-08 | 14.430 | 14.540 | 13.940 | 14.070 | 14.070 | 3,989,800 |
| 2025-12-05 | 15.190 | 15.200 | 14.580 | 14.720 | 14.720 | 3,236,200 |
| 2025-12-04 | 15.520 | 15.590 | 15.010 | 15.080 | 15.080 | 3,682,500 |
| 2025-12-03 | 14.950 | 15.620 | 14.950 | 15.610 | 15.610 | 5,156,900 |
| 2025-12-02 | 14.610 | 14.680 | 14.070 | 14.380 | 14.380 | 2,088,000 |
| 2025-12-01 | 14.730 | 14.870 | 14.560 | 14.570 | 14.570 | 2,316,500 |
| 2025-11-28 | 14.320 | 14.640 | 14.230 | 14.620 | 14.620 | 2,883,500 |
| 2025-11-27 | 13.960 | 14.140 | 13.920 | 14.140 | 14.140 | 461,500 |
| 2025-11-26 | 13.560 | 14.340 | 13.540 | 14.000 | 14.000 | 3,934,700 |
| 2025-11-25 | 13.020 | 13.340 | 12.850 | 13.210 | 13.210 | 2,009,100 |
| 2025-11-24 | 12.590 | 13.190 | 12.560 | 12.960 | 12.960 | 7,502,700 |
| 2025-11-21 | 11.990 | 12.740 | 11.900 | 12.560 | 12.560 | 3,803,300 |
| 2025-11-20 | 12.900 | 12.960 | 11.970 | 12.000 | 12.000 | 2,552,200 |
| 2025-11-19 | 12.380 | 12.700 | 12.310 | 12.640 | 12.640 | 2,743,800 |
| 2025-11-18 | 12.290 | 12.470 | 12.060 | 12.170 | 12.170 | 3,718,100 |
| 2025-11-17 | 12.460 | 12.590 | 12.300 | 12.360 | 12.360 | 1,826,200 |
| 2025-11-14 | 12.200 | 12.710 | 12.080 | 12.560 | 12.560 | 2,937,900 |
| 2025-11-13 | 13.160 | 13.200 | 12.540 | 12.550 | 12.550 | 5,539,900 |
| 2025-11-12 | 12.710 | 13.180 | 12.710 | 13.120 | 13.120 | 4,114,900 |
| 2025-11-11 | 13.180 | 13.240 | 12.560 | 12.590 | 12.590 | 3,971,500 |
| 2025-11-10 | 13.250 | 13.550 | 13.170 | 13.200 | 13.200 | 4,134,300 |
| 2025-11-07 | 12.810 | 13.020 | 12.640 | 12.990 | 12.990 | 2,466,700 |
| 2025-11-06 | 12.850 | 13.160 | 12.760 | 12.900 | 12.900 | 3,325,800 |
| 2025-11-05 | 13.110 | 13.180 | 12.780 | 12.910 | 12.910 | 4,181,300 |
| 2025-11-04 | 13.200 | 13.410 | 12.880 | 12.990 | 12.990 | 2,991,400 |
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.