Skip to main content
Ivanhoe Mines Ltd. (TSX:IVN)
Canada flag Canada · Delayed Price · Currency is CAD
14.72
-0.36 (-2.39%)
At close: Dec 5, 2025

Ivanhoe Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.1915.2014.5814.7214.72-2.39%3,236,292
Dec 4, 202515.5215.5915.0115.0815.08-3.40%3,682,455
Dec 3, 202514.9515.6214.9515.6115.618.55%5,156,920
Dec 2, 202514.6114.6814.0714.3814.38-1.30%2,088,018
Dec 1, 202514.7314.8714.5614.5714.57-0.34%2,316,513
Nov 28, 202514.3214.6414.2314.6214.623.39%2,883,456
Nov 27, 202513.9614.1413.9214.1414.141.00%461,524
Nov 26, 202513.5614.3413.5414.0014.005.98%3,934,690
Nov 25, 202513.0213.3412.8513.2113.211.93%2,009,086
Nov 24, 202512.5913.1912.5612.9612.963.18%7,502,702
Nov 21, 202511.9912.7411.9012.5612.564.67%3,803,261
Nov 20, 202512.9012.9611.9712.0012.00-5.06%2,552,166
Nov 19, 202512.3812.7012.3112.6412.643.86%2,743,787
Nov 18, 202512.2912.4712.0612.1712.17-1.54%3,718,114
Nov 17, 202512.4612.5912.3012.3612.36-1.59%1,826,162
Nov 14, 202512.2012.7112.0812.5612.560.08%2,937,861
Nov 13, 202513.1613.2012.5412.5512.55-4.34%5,539,911
Nov 12, 202512.7113.1812.7113.1213.124.21%4,114,926
Nov 11, 202513.1813.2412.5612.5912.59-4.62%3,971,498
Nov 10, 202513.2513.5513.1713.2013.201.62%4,134,274
Nov 7, 202512.8113.0212.6412.9912.990.70%2,466,709
Nov 6, 202512.8513.1612.7612.9012.90-0.08%3,325,849
Nov 5, 202513.1113.1812.7812.9112.91-0.62%4,181,338
Nov 4, 202513.2013.4112.8812.9912.99-4.63%2,991,397
Nov 3, 202514.1314.1313.2513.6213.62-2.92%4,422,333
Oct 31, 202514.4514.5014.0214.0314.03-2.64%11,899,959
Oct 30, 202514.6514.6813.5014.4114.41-1.17%4,934,126
Oct 29, 202514.6814.8814.4014.5814.580.48%4,054,816
Oct 28, 202514.1914.7514.1414.5114.511.47%3,132,704
Oct 27, 202515.0015.1114.2914.3014.30-3.57%5,121,915
Oct 24, 202514.8014.8614.4614.8314.831.78%1,772,989
Oct 23, 202514.6614.9114.5214.5714.571.53%1,836,844
Oct 22, 202514.1614.4114.0914.3514.35-0.35%2,144,361
Oct 21, 202514.8114.9014.3314.4014.40-5.14%2,250,575
Oct 20, 202514.9315.3514.9315.1815.183.12%2,195,107
Oct 17, 202515.4015.5714.1314.7214.72-6.00%5,925,992
Oct 16, 202515.9015.9515.2815.6615.66-1.20%3,302,892
Oct 15, 202516.0016.2015.5015.8515.851.73%3,180,024
Oct 14, 202515.9115.9115.3415.5815.581.96%3,044,379
Oct 10, 202515.7215.8815.0915.2815.28-3.17%3,002,608
Oct 9, 202516.4016.4915.4715.7815.78-1.44%5,874,450
Oct 8, 202515.4416.0915.4416.0116.015.82%4,804,259
Oct 7, 202515.3815.5414.8315.1315.130.13%3,164,542
Oct 6, 202515.1915.6115.0715.1115.110.53%4,494,566
Oct 3, 202514.7015.1214.6815.0315.033.09%3,675,694
Oct 2, 202514.7015.0414.4414.5814.580.28%3,921,314
Oct 1, 202514.8214.9714.2814.5414.54-1.49%4,045,285
Sep 30, 202514.4014.8214.3914.7614.760.68%3,355,133
Sep 29, 202514.9115.2114.5314.6614.663.82%5,379,119
Sep 26, 202513.7714.1413.6014.1214.122.62%4,011,690