Ivanhoe Mines Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	11.400	11.870	11.400	11.650	11.650	2,848,400
2025-08-07	11.440	11.480	11.060	11.380	11.380	2,205,900
2025-08-06	11.230	11.420	11.170	11.260	11.260	2,370,400
2025-08-05	10.990	11.300	10.910	11.040	11.040	3,832,700
2025-08-01	10.750	10.850	10.510	10.650	10.650	2,370,000
2025-07-31	10.850	11.140	10.710	10.810	10.810	3,381,100
2025-07-30	11.240	11.370	10.840	11.020	11.020	2,280,100
2025-07-29	11.300	11.310	11.000	11.150	11.150	2,224,500
2025-07-28	11.390	11.410	10.930	11.310	11.310	3,122,900
2025-07-25	11.490	11.530	11.280	11.380	11.380	2,527,900
2025-07-24	11.870	12.020	11.460	11.540	11.540	3,307,900
2025-07-23	12.240	12.400	11.900	12.070	12.070	5,009,000
2025-07-22	11.300	12.130	11.200	12.050	12.050	6,634,900
2025-07-21	11.300	11.500	11.220	11.260	11.260	4,165,100
2025-07-18	11.200	11.300	10.950	11.130	11.130	2,202,900
2025-07-17	11.040	11.200	10.940	11.030	11.030	2,982,900
2025-07-16	10.850	10.960	10.610	10.930	10.930	2,456,000
2025-07-15	10.700	10.920	10.610	10.860	10.860	2,815,500
2025-07-14	10.650	10.730	10.460	10.570	10.570	2,017,700
2025-07-11	10.900	10.990	10.510	10.670	10.670	4,192,200
2025-07-10	10.800	10.980	10.710	10.980	10.980	5,412,000
2025-07-09	10.830	11.310	10.590	10.700	10.700	14,201,500
2025-07-08	10.590	10.910	10.360	10.590	10.590	10,251,900
2025-07-07	10.400	10.420	10.100	10.160	10.160	3,280,100
2025-07-04	10.550	10.580	10.390	10.420	10.420	1,108,200
2025-07-03	10.600	10.740	10.320	10.580	10.580	3,491,100
2025-07-02	10.400	10.880	10.310	10.650	10.650	5,416,800
2025-06-30	10.210	10.360	10.060	10.230	10.230	4,005,100
2025-06-27	10.370	10.470	10.130	10.190	10.190	3,340,900
2025-06-26	10.300	10.760	10.290	10.390	10.390	4,676,800
2025-06-25	10.120	10.300	10.010	10.160	10.160	2,469,300
2025-06-24	10.250	10.390	10.060	10.080	10.080	2,902,100
2025-06-23	10.050	10.340	10.040	10.150	10.150	3,519,800
2025-06-20	10.320	10.340	10.030	10.050	10.050	8,618,200
2025-06-19	10.320	10.450	10.200	10.210	10.210	908,900
2025-06-18	10.460	10.610	10.310	10.500	10.500	2,382,700
2025-06-17	10.640	10.750	10.410	10.420	10.420	2,644,900
2025-06-16	10.040	10.830	10.040	10.700	10.700	5,408,800
2025-06-13	9.860	10.000	9.690	9.880	9.880	6,258,000
2025-06-12	10.150	10.320	8.760	9.990	9.990	14,634,200
2025-06-11	11.360	11.480	10.750	10.770	10.770	5,314,000
2025-06-10	11.240	11.490	11.240	11.440	11.440	2,924,300
2025-06-09	11.290	11.460	11.230	11.250	11.250	2,647,700
2025-06-06	11.600	11.630	11.170	11.180	11.180	3,784,100
2025-06-05	10.800	11.600	10.800	11.500	11.500	10,107,400
2025-06-04	10.720	10.930	10.570	10.630	10.630	4,955,500
2025-06-03	10.990	11.000	10.550	10.700	10.700	6,187,300
2025-06-02	10.750	11.560	10.580	10.920	10.920	9,319,300
2025-05-30	11.130	11.210	10.590	10.630	10.630	10,398,100
2025-05-29	11.220	11.420	11.180	11.200	11.200	2,887,100
2025-05-28	11.480	11.500	10.910	11.090	11.090	4,760,400
2025-05-27	10.950	11.370	10.700	11.290	11.290	8,293,700
2025-05-26	12.000	12.000	10.490	10.770	10.770	10,147,300
2025-05-23	12.780	12.970	12.550	12.850	12.850	3,702,000
2025-05-22	13.160	13.200	12.760	13.040	13.040	2,329,300
2025-05-21	13.070	13.600	13.010	13.200	13.200	3,263,500
2025-05-20	13.610	13.670	12.530	13.080	13.080	5,389,800
2025-05-16	14.250	14.350	13.630	13.810	13.810	2,817,900
2025-05-15	14.200	14.320	13.750	14.250	14.250	1,991,400
2025-05-14	14.580	15.030	14.450	14.500	14.500	2,536,600

← NewerPage 6 of 21 · 1,259 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.