Ivanhoe Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 16.960 | 17.190 | 16.510 | 16.660 | 16.660 | 1,302,400 |
| 2025-02-13 | 16.450 | 16.990 | 16.250 | 16.970 | 16.970 | 1,651,100 |
| 2025-02-12 | 16.050 | 16.650 | 16.050 | 16.440 | 16.440 | 983,300 |
| 2025-02-11 | 16.550 | 16.800 | 16.030 | 16.270 | 16.270 | 1,952,500 |
| 2025-02-10 | 16.530 | 17.050 | 16.190 | 16.980 | 16.980 | 3,464,900 |
| 2025-02-07 | 16.540 | 17.270 | 15.990 | 16.200 | 16.200 | 2,546,400 |
| 2025-02-06 | 16.140 | 16.420 | 15.960 | 16.110 | 16.110 | 1,464,200 |
| 2025-02-05 | 15.720 | 16.170 | 15.720 | 15.970 | 15.970 | 1,436,100 |
| 2025-02-04 | 16.260 | 16.410 | 15.620 | 15.910 | 15.910 | 2,351,700 |
| 2025-02-03 | 14.970 | 15.290 | 14.750 | 15.130 | 15.130 | 2,707,800 |
| 2025-01-31 | 16.080 | 16.150 | 15.600 | 15.610 | 15.610 | 2,037,600 |
| 2025-01-30 | 16.090 | 16.440 | 16.080 | 16.260 | 16.260 | 1,079,100 |
| 2025-01-29 | 15.500 | 16.050 | 15.480 | 15.860 | 15.860 | 1,636,800 |
| 2025-01-28 | 16.080 | 16.100 | 15.340 | 15.480 | 15.480 | 2,427,100 |
| 2025-01-27 | 16.510 | 16.780 | 15.830 | 16.130 | 16.130 | 1,601,800 |
| 2025-01-24 | 16.780 | 17.100 | 16.700 | 16.990 | 16.990 | 2,142,900 |
| 2025-01-23 | 16.440 | 16.730 | 16.030 | 16.620 | 16.620 | 1,629,800 |
| 2025-01-22 | 16.500 | 16.700 | 16.280 | 16.420 | 16.420 | 1,834,100 |
| 2025-01-21 | 16.850 | 17.220 | 16.390 | 16.490 | 16.490 | 1,529,700 |
| 2025-01-20 | 16.460 | 17.000 | 16.460 | 17.000 | 17.000 | 509,800 |
| 2025-01-17 | 16.420 | 16.810 | 16.170 | 16.450 | 16.450 | 2,023,800 |
| 2025-01-16 | 16.930 | 16.930 | 16.110 | 16.400 | 16.400 | 2,031,100 |
| 2025-01-15 | 17.210 | 17.470 | 16.550 | 16.690 | 16.690 | 1,239,400 |
| 2025-01-14 | 16.840 | 16.990 | 16.570 | 16.690 | 16.690 | 1,175,900 |
| 2025-01-13 | 17.120 | 17.130 | 16.560 | 16.670 | 16.670 | 1,442,300 |
| 2025-01-10 | 17.060 | 17.420 | 17.010 | 17.270 | 17.270 | 1,104,600 |
| 2025-01-09 | 16.880 | 17.280 | 16.840 | 17.190 | 17.190 | 979,600 |
| 2025-01-08 | 17.350 | 17.400 | 16.150 | 16.920 | 16.920 | 2,775,600 |
| 2025-01-07 | 17.760 | 17.850 | 17.380 | 17.530 | 17.530 | 1,176,000 |
| 2025-01-06 | 17.800 | 18.210 | 17.700 | 17.740 | 17.740 | 1,121,000 |
| 2025-01-03 | 17.380 | 17.600 | 17.110 | 17.420 | 17.420 | 857,600 |
| 2025-01-02 | 17.410 | 17.650 | 17.080 | 17.230 | 17.230 | 727,700 |
| 2024-12-31 | 17.150 | 17.150 | 16.880 | 17.060 | 17.060 | 1,290,300 |
| 2024-12-30 | 17.340 | 17.450 | 17.000 | 17.060 | 17.060 | 807,000 |
| 2024-12-27 | 17.580 | 17.700 | 17.450 | 17.510 | 17.510 | 817,600 |
| 2024-12-24 | 17.770 | 17.850 | 17.450 | 17.770 | 17.770 | 384,700 |
| 2024-12-23 | 17.230 | 17.760 | 17.230 | 17.690 | 17.690 | 923,800 |
| 2024-12-20 | 16.820 | 17.550 | 16.810 | 17.350 | 17.350 | 2,420,900 |
| 2024-12-19 | 16.820 | 17.000 | 16.570 | 16.850 | 16.850 | 1,545,000 |
| 2024-12-18 | 17.650 | 17.700 | 16.790 | 16.870 | 16.870 | 1,558,400 |
| 2024-12-17 | 17.600 | 17.870 | 17.200 | 17.640 | 17.640 | 1,856,600 |
| 2024-12-16 | 17.980 | 18.200 | 17.610 | 17.720 | 17.720 | 1,494,800 |
| 2024-12-13 | 18.390 | 18.810 | 17.770 | 18.130 | 18.130 | 1,638,800 |
| 2024-12-12 | 19.020 | 19.070 | 18.440 | 18.470 | 18.470 | 1,801,500 |
| 2024-12-11 | 19.360 | 19.390 | 18.950 | 19.150 | 19.150 | 1,649,500 |
| 2024-12-10 | 20.040 | 20.140 | 19.270 | 19.330 | 19.330 | 1,662,100 |
| 2024-12-09 | 20.000 | 20.770 | 19.720 | 20.020 | 20.020 | 2,291,400 |
| 2024-12-06 | 19.500 | 19.740 | 19.150 | 19.460 | 19.460 | 1,145,500 |
| 2024-12-05 | 19.220 | 19.740 | 19.010 | 19.530 | 19.530 | 1,434,700 |
| 2024-12-04 | 19.550 | 19.830 | 19.010 | 19.260 | 19.260 | 1,388,800 |
| 2024-12-03 | 19.240 | 19.610 | 19.150 | 19.550 | 19.550 | 1,456,300 |
| 2024-12-02 | 18.960 | 19.000 | 18.470 | 18.710 | 18.710 | 1,107,100 |
| 2024-11-29 | 18.710 | 19.100 | 18.540 | 18.850 | 18.850 | 1,743,900 |
| 2024-11-28 | 18.670 | 18.700 | 18.500 | 18.630 | 18.630 | 381,500 |
| 2024-11-27 | 18.760 | 19.140 | 18.550 | 18.730 | 18.730 | 934,500 |
| 2024-11-26 | 18.880 | 18.880 | 18.520 | 18.700 | 18.700 | 1,342,100 |
| 2024-11-25 | 19.300 | 19.590 | 18.730 | 19.090 | 19.090 | 8,640,500 |
| 2024-11-22 | 19.210 | 19.240 | 18.790 | 19.090 | 19.090 | 1,213,400 |
| 2024-11-21 | 18.690 | 19.420 | 18.580 | 19.300 | 19.300 | 2,302,500 |
| 2024-11-20 | 18.670 | 18.900 | 18.550 | 18.720 | 18.720 | 1,092,200 |
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.