Ivanhoe Mines Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	13.200	13.410	12.880	12.990	12.990	2,991,400
2025-11-03	14.130	14.130	13.250	13.620	13.620	4,422,300
2025-10-31	14.450	14.500	14.020	14.030	14.030	11,900,000
2025-10-30	14.650	14.680	13.500	14.410	14.410	4,934,100
2025-10-29	14.680	14.880	14.400	14.580	14.580	4,054,800
2025-10-28	14.190	14.750	14.140	14.510	14.510	3,132,700
2025-10-27	15.000	15.110	14.290	14.300	14.300	5,121,900
2025-10-24	14.800	14.860	14.460	14.830	14.830	1,773,000
2025-10-23	14.660	14.910	14.520	14.570	14.570	1,836,800
2025-10-22	14.160	14.410	14.090	14.350	14.350	2,144,400
2025-10-21	14.810	14.900	14.330	14.400	14.400	2,250,600
2025-10-20	14.930	15.350	14.930	15.180	15.180	2,195,100
2025-10-17	15.400	15.570	14.130	14.720	14.720	5,926,000
2025-10-16	15.900	15.950	15.280	15.660	15.660	3,302,900
2025-10-15	16.000	16.200	15.500	15.850	15.850	3,180,000
2025-10-14	15.910	15.910	15.340	15.580	15.580	3,044,400
2025-10-10	15.720	15.880	15.090	15.280	15.280	3,002,600
2025-10-09	16.400	16.490	15.470	15.780	15.780	5,874,500
2025-10-08	15.440	16.090	15.440	16.010	16.010	4,804,300
2025-10-07	15.380	15.540	14.830	15.130	15.130	3,164,500
2025-10-06	15.190	15.610	15.070	15.110	15.110	4,494,600
2025-10-03	14.700	15.120	14.680	15.030	15.030	3,675,700
2025-10-02	14.700	15.040	14.440	14.580	14.580	3,921,300
2025-10-01	14.820	14.970	14.280	14.540	14.540	4,045,300
2025-09-30	14.400	14.820	14.390	14.760	14.760	3,355,100
2025-09-29	14.910	15.210	14.530	14.660	14.660	5,379,100
2025-09-26	13.770	14.140	13.600	14.120	14.120	4,011,700
2025-09-25	14.230	14.230	13.710	13.760	13.760	4,085,300
2025-09-24	13.570	14.710	13.560	14.330	14.330	6,015,700
2025-09-23	13.140	13.250	12.890	13.100	13.100	3,055,700
2025-09-22	13.400	13.450	12.810	13.050	13.050	4,610,800
2025-09-19	12.890	13.410	12.810	13.260	13.260	11,554,200
2025-09-18	13.700	13.750	12.710	12.710	12.710	6,282,300
2025-09-17	13.160	13.920	13.000	13.590	13.590	8,001,400
2025-09-16	12.950	13.470	12.840	13.190	13.190	5,717,200
2025-09-15	12.720	13.000	12.620	12.830	12.830	2,156,700
2025-09-12	12.710	12.740	12.520	12.700	12.700	2,571,800
2025-09-11	12.700	12.850	12.670	12.680	12.680	2,064,000
2025-09-10	12.610	12.780	12.590	12.720	12.720	1,932,400
2025-09-09	12.340	12.760	12.320	12.600	12.600	3,150,400
2025-09-08	12.590	12.620	12.160	12.260	12.260	2,817,100
2025-09-05	12.260	12.620	12.240	12.560	12.560	2,058,900
2025-09-04	12.400	12.400	11.960	12.170	12.170	2,320,700
2025-09-03	12.140	12.550	12.140	12.460	12.460	2,559,400
2025-09-02	12.110	12.150	11.790	12.110	12.110	1,715,200
2025-08-29	11.850	12.190	11.820	12.140	12.140	2,251,900
2025-08-28	11.590	11.760	11.590	11.680	11.680	1,334,600
2025-08-27	11.860	11.910	11.400	11.610	11.610	2,614,000
2025-08-26	11.470	12.230	11.450	12.000	12.000	4,311,600
2025-08-25	11.720	11.870	11.640	11.750	11.750	1,080,100
2025-08-22	11.160	11.750	11.030	11.710	11.710	2,610,800
2025-08-21	10.860	11.160	10.830	11.150	11.150	1,938,100
2025-08-20	10.920	10.960	10.740	10.830	10.830	2,654,400
2025-08-19	11.340	11.350	10.930	10.940	10.940	2,410,500
2025-08-18	11.450	11.480	11.280	11.310	11.310	1,813,300
2025-08-15	11.500	11.530	11.370	11.510	11.510	1,341,100
2025-08-14	11.280	11.550	11.240	11.460	11.460	2,163,500
2025-08-13	11.400	11.590	11.340	11.380	11.380	1,799,700
2025-08-12	11.380	11.520	11.280	11.360	11.360	2,313,600
2025-08-11	11.650	11.760	11.140	11.190	11.190	2,392,900

← NewerPage 5 of 21 · 1,255 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.