Ivanhoe Mines Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.200	10.460	10.130	10.390	10.390	1,795,432
2026-10-16	10.700	10.860	10.170	10.280	10.280	3,181,928
2026-10-15	10.330	10.710	10.080	10.660	10.660	3,533,700
2026-10-14	10.960	11.090	10.390	10.490	10.490	5,000,500
2026-10-13	11.590	11.600	11.190	11.200	11.200	2,757,100
2026-10-09	11.500	11.730	11.320	11.600	11.600	3,522,200
2026-10-08	11.500	11.590	11.010	11.160	11.160	3,916,900
2026-10-07	11.680	11.820	11.530	11.610	11.610	3,761,800
2026-10-06	12.300	12.300	11.850	11.910	11.910	3,012,800
2026-10-05	12.280	12.420	12.100	12.250	12.250	1,950,800
2026-10-02	11.930	12.260	11.890	12.240	12.240	2,815,300
2026-10-01	11.600	11.880	11.540	11.770	11.770	2,582,300
2026-09-30	12.080	12.450	11.680	11.690	11.690	5,082,900
2026-09-29	12.070	12.130	11.920	12.000	12.000	2,416,500
2026-09-28	11.600	12.060	11.500	12.000	12.000	3,166,300
2026-09-25	12.000	12.230	11.820	12.060	12.060	1,729,100
2026-09-24	12.120	12.140	11.670	11.950	11.950	4,924,100
2026-09-23	12.420	12.450	11.900	12.190	12.190	5,259,500
2026-09-22	12.500	12.920	12.330	12.710	12.710	3,745,500
2026-09-21	12.270	12.500	12.000	12.320	12.320	2,761,500
2026-09-18	12.020	12.120	11.820	12.000	12.000	4,447,000
2026-09-17	12.300	12.420	11.990	12.010	12.010	3,047,000
2026-09-16	11.940	12.010	11.580	11.830	11.830	3,138,900
2026-09-15	12.360	12.410	11.690	11.780	11.780	4,910,000
2026-09-14	12.250	12.560	12.070	12.340	12.340	3,438,200
2026-09-11	12.920	12.930	12.650	12.800	12.800	3,677,900
2026-09-10	12.900	12.930	12.580	12.770	12.770	5,234,300
2026-09-09	13.390	13.790	13.340	13.460	13.460	12,948,400
2026-09-08	12.200	13.330	12.200	13.290	13.290	6,800,700
2026-09-04	11.460	11.860	11.460	11.780	11.780	1,987,700
2026-09-03	11.990	12.050	11.470	11.660	11.660	1,973,100
2026-09-02	11.550	11.850	11.450	11.620	11.620	2,088,400
2026-09-01	11.760	11.800	11.330	11.400	11.400	3,455,700
2026-08-31	12.100	12.180	11.800	12.110	12.110	5,359,000
2026-08-28	12.550	12.610	12.020	12.100	12.100	2,434,300
2026-08-27	12.320	12.470	12.120	12.460	12.460	2,951,400
2026-08-26	12.400	12.780	12.330	12.430	12.430	2,406,800
2026-08-25	12.020	12.550	12.010	12.480	12.480	3,328,000
2026-08-24	12.460	12.500	11.930	12.150	12.150	3,103,800
2026-08-21	11.820	12.480	11.820	12.370	12.370	4,582,200
2026-08-20	11.350	11.430	11.060	11.420	11.420	6,455,400
2026-08-19	11.160	11.710	11.150	11.550	11.550	2,595,100
2026-08-18	11.500	11.570	10.970	11.210	11.210	3,155,500
2026-08-17	11.440	11.760	11.440	11.700	11.700	1,529,500
2026-08-14	11.600	11.660	11.340	11.410	11.410	2,653,600
2026-08-13	11.750	11.950	11.550	11.570	11.570	4,143,600
2026-08-12	12.000	12.060	11.770	11.830	11.830	2,261,100
2026-08-11	11.740	11.890	11.590	11.840	11.840	2,400,577
2026-08-10	11.600	11.770	11.510	11.720	11.720	2,195,011
2026-08-07	11.500	11.730	11.380	11.530	11.530	3,774,000
2026-08-06	11.310	11.490	11.210	11.390	11.390	4,761,000
2026-08-05	11.100	11.440	10.870	11.430	11.430	5,998,000
2026-08-04	10.530	11.100	10.490	10.830	10.830	4,884,000
2026-07-31	10.410	10.470	9.900	10.070	10.070	5,893,000
2026-07-30	10.660	11.040	10.340	10.570	10.570	9,327,600
2026-07-29	10.550	10.950	10.470	10.590	10.590	4,666,300
2026-07-28	10.580	10.690	10.440	10.680	10.680	6,194,100
2026-07-27	10.750	10.790	10.380	10.750	10.750	5,756,000
2026-07-24	10.690	10.740	10.500	10.610	10.610	5,797,400
2026-07-23	10.390	10.780	10.360	10.630	10.630	5,783,300

Page 1 of 5 · 251 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.