Ivanhoe Mines Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	14.350	15.020	14.170	14.640	14.640	2,943,700
2025-05-12	14.090	14.510	13.910	14.440	14.440	3,088,800
2025-05-09	13.200	13.560	13.180	13.380	13.380	1,716,100
2025-05-08	13.080	13.500	12.930	13.400	13.400	2,185,800
2025-05-07	13.750	13.890	12.910	12.980	12.980	4,307,500
2025-05-06	13.730	14.130	13.720	13.760	13.760	3,737,700
2025-05-05	14.150	14.150	13.730	13.840	13.840	1,972,000
2025-05-02	13.750	14.370	13.650	14.260	14.260	3,329,200
2025-05-01	13.010	13.740	13.010	13.450	13.450	4,030,800
2025-04-30	12.490	12.810	12.160	12.240	12.240	6,500,700
2025-04-29	12.980	13.330	12.880	13.010	13.010	2,117,900
2025-04-28	13.350	13.700	12.900	13.020	13.020	3,935,900
2025-04-25	13.190	13.420	13.060	13.340	13.340	1,591,400
2025-04-24	12.750	13.370	12.750	13.230	13.230	2,719,300
2025-04-23	12.450	12.810	12.400	12.740	12.740	2,583,500
2025-04-22	12.220	12.300	11.980	12.030	12.030	2,600,400
2025-04-21	12.460	12.460	11.760	11.930	11.930	4,788,100
2025-04-17	12.470	12.630	12.250	12.450	12.450	2,535,900
2025-04-16	11.970	12.490	11.890	12.450	12.450	2,685,600
2025-04-15	11.970	12.230	11.840	12.030	12.030	1,812,700
2025-04-14	12.250	12.570	11.870	12.060	12.060	2,231,900
2025-04-11	11.050	12.050	11.040	11.780	11.780	3,745,700
2025-04-10	11.670	11.670	10.690	10.920	10.920	2,965,000
2025-04-09	10.680	12.400	10.130	12.150	12.150	5,231,000
2025-04-08	11.810	11.810	10.390	10.590	10.590	3,228,300
2025-04-07	9.830	11.390	9.790	11.150	11.150	5,567,800
2025-04-04	11.030	11.200	10.040	10.270	10.270	4,856,600
2025-04-03	12.210	12.360	11.640	11.660	11.660	4,464,700
2025-04-02	12.900	13.250	12.890	13.050	13.050	2,145,500
2025-04-01	12.340	13.190	12.250	13.160	13.160	3,928,900
2025-03-31	12.820	12.870	12.190	12.220	12.220	5,208,500
2025-03-28	13.930	14.030	13.030	13.200	13.200	3,475,700
2025-03-27	14.190	14.390	13.810	14.030	14.030	1,773,000
2025-03-26	15.170	15.300	14.220	14.410	14.410	2,333,400
2025-03-25	15.100	15.280	14.900	15.100	15.100	1,900,500
2025-03-24	15.070	15.310	14.880	14.950	14.950	2,367,900
2025-03-21	16.490	16.490	14.400	14.700	14.700	3,086,100
2025-03-20	14.780	15.590	14.770	15.210	15.210	2,916,200
2025-03-19	14.770	15.130	14.590	14.990	14.990	1,736,500
2025-03-18	14.620	14.780	14.480	14.670	14.670	1,826,400
2025-03-17	14.000	14.590	13.990	14.520	14.520	2,073,900
2025-03-14	14.080	14.160	13.930	14.050	14.050	1,915,300
2025-03-13	13.780	14.150	13.660	13.910	13.910	1,781,300
2025-03-12	13.800	14.000	13.700	13.750	13.750	2,318,500
2025-03-11	13.180	13.610	12.960	13.590	13.590	2,703,000
2025-03-10	13.750	14.050	12.740	13.040	13.040	2,325,800
2025-03-07	14.050	14.290	13.770	14.120	14.120	2,131,100
2025-03-06	14.310	14.510	14.100	14.230	14.230	3,106,600
2025-03-05	13.100	14.560	13.100	14.480	14.480	6,473,700
2025-03-04	12.380	13.010	12.150	12.840	12.840	5,396,700
2025-03-03	13.840	14.000	12.570	12.680	12.680	3,842,100
2025-02-28	13.840	13.940	13.340	13.730	13.730	5,220,500
2025-02-27	14.670	14.730	13.910	13.930	13.930	3,805,800
2025-02-26	15.130	15.360	14.500	14.610	14.610	2,273,500
2025-02-25	14.610	15.040	14.470	14.780	14.780	2,475,300
2025-02-24	15.040	15.140	14.310	14.670	14.670	2,365,700
2025-02-21	16.680	16.700	14.950	14.970	14.970	2,640,900
2025-02-20	15.790	16.920	15.340	16.870	16.870	3,388,800
2025-02-19	16.750	16.800	15.660	15.780	15.780	2,587,500
2025-02-18	16.620	16.620	16.140	16.280	16.280	1,454,000

← NewerPage 7 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.