Ivanhoe Mines Ltd. - IVN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.4	15.97	15.97	15.99	15.09	6.76M
February 19, 2026	15.8	15.6	15.6	15.97	15.09	5.51M
February 18, 2026	16.34	16.2	16.2	16.56	16.12	4.77M
February 17, 2026	16.71	16.08	16.08	16.76	15.38	4.6M
February 13, 2026	16.65	17.07	17.07	17.43	16.29	3.92M
February 12, 2026	17.67	16.69	16.69	17.67	16.31	5.52M
February 11, 2026	18.12	17.62	17.62	18.38	17.43	3.77M
February 10, 2026	17.89	17.63	17.63	17.96	17.27	2.35M
February 09, 2026	16.93	18.02	18.02	18.1	16.75	3.75M
February 06, 2026	16.7	16.81	16.81	17.06	16.48	4.56M
February 05, 2026	17.11	16.36	16.36	17.31	15.93	6.07M
February 04, 2026	18.9	17.66	17.66	18.9	17.04	5.23M
February 03, 2026	17.71	18.62	18.62	18.76	17.64	5.91M
February 02, 2026	16.81	17.14	17.14	17.42	16.79	4.74M
January 30, 2026	17.64	17.22	17.22	17.7	16.93	6.78M
January 29, 2026	19.7	18.74	18.74	20.34	18.22	9.31M
January 28, 2026	18.79	18.81	18.81	19.57	18.54	5.88M
January 27, 2026	17.76	18.44	18.44	18.49	17.61	6.68M
January 26, 2026	17.32	17.72	17.72	18.11	17.22	7.41M
January 23, 2026	16.64	16.96	16.96	16.99	16.52	5.92M
January 22, 2026	16.4	16.19	16.19	16.59	15.87	2.82M
January 21, 2026	16.49	16.4	16.4	16.69	16.36	4.51M
January 20, 2026	16.1	16.08	16.08	16.26	15.72	3.09M
January 19, 2026	15.85	16.2	16.2	16.2	15.77	1.56M
January 16, 2026	16.18	15.7	15.7	16.19	15.5	3.67M
January 15, 2026	16.57	16.42	16.42	16.68	16.32	3.67M
January 14, 2026	16.6	16.77	16.77	16.83	16.39	3.38M
January 13, 2026	16.8	16.59	16.59	16.84	16.43	3.02M
January 12, 2026	16.5	16.72	16.72	16.85	16.5	3.31M
January 09, 2026	16.16	16.23	16.23	16.43	16.05	1.79M
January 08, 2026	15.85	15.9	15.9	15.94	15.43	2.35M
January 07, 2026	16.3	16.09	16.09	16.39	15.61	3.35M
January 06, 2026	16.76	16.67	16.67	16.86	16.42	3.95M
January 05, 2026	16.4	16.61	16.61	16.94	16.39	3.94M
January 02, 2026	16.2	16.04	16.04	16.44	15.8	1.94M
December 31, 2025	15.8	15.61	15.61	15.86	15.58	1.45M
December 30, 2025	15.86	15.83	15.83	16.06	15.6	3.06M
December 29, 2025	15.6	15.63	15.63	15.78	15.33	2.43M
December 23, 2025	15.53	15.93	15.93	15.97	15.53	3.85M
December 22, 2025	14.92	15.45	15.45	15.49	14.77	4.82M
December 19, 2025	13.86	14.54	14.54	14.68	13.74	7.58M
December 18, 2025	13.49	13.72	13.72	13.81	13.35	2.87M
December 17, 2025	13.7	13.46	13.46	13.9	13.44	2.21M
December 16, 2025	13.4	13.45	13.45	13.6	12.94	6.87M
December 15, 2025	13.81	13.71	13.71	14.01	13.64	2.9M
December 12, 2025	14.29	13.57	13.57	14.34	13.45	4.24M
December 11, 2025	13.93	13.98	13.98	14.27	13.9	3.55M
December 10, 2025	13.49	13.93	13.93	14.02	13.25	3.64M
December 09, 2025	13.9	13.3	13.3	13.9	13.25	3.74M
December 08, 2025	14.43	14.07	14.07	14.54	13.94	3.99M
December 05, 2025	15.19	14.72	14.72	15.2	14.58	3.24M
December 04, 2025	15.52	15.08	15.08	15.59	15.01	3.68M
December 03, 2025	14.95	15.61	15.61	15.62	14.95	5.16M
December 02, 2025	14.61	14.38	14.38	14.68	14.07	2.09M
December 01, 2025	14.73	14.57	14.57	14.87	14.56	2.32M
November 28, 2025	14.32	14.62	14.62	14.64	14.23	2.88M
November 27, 2025	13.96	14.14	14.14	14.14	13.92	461,524
November 26, 2025	13.56	14	14	14.34	13.54	3.93M
November 25, 2025	13.02	13.21	13.21	13.34	12.85	2.01M
November 24, 2025	12.59	12.96	12.96	13.19	12.56	7.5M

Ivanhoe Mines Ltd. (IVN.TO) TSX