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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.99	12.56	12.56	12.74	11.9	3.8M
November 20, 2025	12.9	12	12	12.96	11.97	2.55M
November 19, 2025	12.38	12.64	12.64	12.69	12.31	2.74M
November 18, 2025	12.29	12.17	12.17	12.47	12.06	3.71M
November 17, 2025	12.46	12.36	12.36	12.59	12.3	1.83M
November 14, 2025	12.2	12.56	12.56	12.71	12.08	2.94M
November 13, 2025	13.16	12.55	12.55	13.2	12.54	5.54M
November 12, 2025	12.71	13.12	13.12	13.18	12.71	4.11M
November 11, 2025	13.18	12.59	12.59	13.24	12.56	3.97M
November 10, 2025	13.25	13.2	13.2	13.55	13.17	4.13M
November 07, 2025	12.81	12.99	12.99	13.02	12.64	2.47M
November 06, 2025	12.85	12.9	12.9	13.16	12.76	3.33M
November 05, 2025	13.11	12.91	12.91	13.18	12.78	4.18M
November 04, 2025	13.2	12.99	12.99	13.41	12.88	2.99M
November 03, 2025	14.13	13.62	13.62	14.13	13.25	4.42M
October 31, 2025	14.45	14.03	14.03	14.5	14.02	11.9M
October 30, 2025	14.65	14.41	14.41	14.68	13.5	4.93M
October 29, 2025	14.68	14.58	14.58	14.88	14.4	4.05M
October 28, 2025	14.19	14.51	14.51	14.75	14.14	3.13M
October 27, 2025	15	14.3	14.3	15.11	14.29	5.12M
October 24, 2025	14.8	14.83	14.83	14.86	14.46	1.77M
October 23, 2025	14.66	14.57	14.57	14.91	14.52	1.84M
October 22, 2025	14.16	14.35	14.35	14.41	14.09	2.14M
October 21, 2025	14.81	14.4	14.4	14.9	14.33	2.25M
October 20, 2025	14.93	15.18	15.18	15.35	14.93	2.2M
October 17, 2025	15.4	14.72	14.72	15.57	14.13	5.93M
October 16, 2025	15.9	15.66	15.66	15.95	15.28	3.3M
October 15, 2025	16	15.85	15.85	16.2	15.5	3.18M
October 14, 2025	15.91	15.58	15.58	15.91	15.34	3.04M
October 10, 2025	15.72	15.28	15.28	15.88	15.09	3M
October 09, 2025	16.4	15.78	15.78	16.49	15.47	5.87M
October 08, 2025	15.44	16.01	16.01	16.09	15.44	4.8M
October 07, 2025	15.38	15.13	15.13	15.54	14.83	3.16M
October 06, 2025	15.19	15.11	15.11	15.61	15.07	4.49M
October 03, 2025	14.7	15.03	15.03	15.12	14.68	3.68M
October 02, 2025	14.7	14.58	14.58	15.04	14.44	3.92M
October 01, 2025	14.82	14.54	14.54	14.97	14.28	4.05M
September 30, 2025	14.4	14.76	14.76	14.82	14.39	3.36M
September 29, 2025	14.91	14.66	14.66	15.21	14.53	5.38M
September 26, 2025	13.77	14.12	14.12	14.14	13.6	4.01M
September 25, 2025	14.23	13.76	13.76	14.23	13.71	4.09M
September 24, 2025	13.57	14.33	14.33	14.71	13.56	6.02M
September 23, 2025	13.14	13.1	13.1	13.25	12.89	3.06M
September 22, 2025	13.4	13.05	13.05	13.45	12.81	4.61M
September 19, 2025	12.89	13.26	13.26	13.41	12.81	11.55M
September 18, 2025	13.7	12.71	12.71	13.75	12.71	6.28M
September 17, 2025	13.16	13.59	13.59	13.92	13	8M
September 16, 2025	12.95	13.19	13.19	13.47	12.84	5.72M
September 15, 2025	12.72	12.83	12.83	13	12.62	2.16M
September 12, 2025	12.71	12.7	12.7	12.74	12.52	2.57M
September 11, 2025	12.7	12.68	12.68	12.85	12.67	2.06M

Ivanhoe Mines Ltd. (IVN.TO) TSX