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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.61	12.72	12.72	12.78	12.59	1.93M
September 09, 2025	12.34	12.6	12.6	12.76	12.32	3.15M
September 08, 2025	12.59	12.26	12.26	12.62	12.16	2.82M
September 05, 2025	12.26	12.56	12.56	12.62	12.24	2.06M
September 04, 2025	12.4	12.17	12.17	12.4	11.96	2.32M
September 03, 2025	12.14	12.46	12.46	12.55	12.14	2.56M
September 02, 2025	12.11	12.11	12.11	12.15	11.79	1.72M
August 29, 2025	11.85	12.14	12.14	12.19	11.82	2.25M
August 28, 2025	11.59	11.68	11.68	11.76	11.59	1.33M
August 27, 2025	11.86	11.61	11.61	11.91	11.4	2.61M
August 26, 2025	11.47	12	12	12.23	11.45	4.31M
August 25, 2025	11.72	11.75	11.75	11.87	11.64	1.08M
August 22, 2025	11.16	11.71	11.71	11.75	11.03	2.61M
August 21, 2025	10.86	11.15	11.15	11.16	10.83	1.94M
August 20, 2025	10.92	10.83	10.83	10.96	10.74	2.65M
August 19, 2025	11.34	10.94	10.94	11.35	10.93	2.41M
August 18, 2025	11.45	11.31	11.31	11.48	11.28	1.81M
August 15, 2025	11.5	11.51	11.51	11.53	11.37	1.34M
August 14, 2025	11.28	11.46	11.46	11.55	11.24	2.16M
August 13, 2025	11.4	11.38	11.38	11.59	11.34	1.8M
August 12, 2025	11.38	11.36	11.36	11.52	11.28	2.31M
August 11, 2025	11.65	11.19	11.19	11.76	11.14	2.39M
August 08, 2025	11.4	11.65	11.65	11.87	11.4	2.83M
August 07, 2025	11.44	11.38	11.38	11.48	11.06	2.21M
August 06, 2025	11.23	11.26	11.26	11.42	11.17	2.37M
August 05, 2025	10.99	11.04	11.04	11.3	10.91	3.83M
August 01, 2025	10.75	10.65	10.65	10.85	10.51	2.37M
July 31, 2025	10.85	10.81	10.81	11.14	10.71	3.38M
July 30, 2025	11.24	11.02	11.02	11.37	10.84	2.28M
July 29, 2025	11.3	11.15	11.15	11.31	11	2.22M
July 28, 2025	11.39	11.31	11.31	11.41	10.93	3.12M
July 25, 2025	11.49	11.38	11.38	11.53	11.28	2.53M
July 24, 2025	11.87	11.54	11.54	12.02	11.46	3.31M
July 23, 2025	12.24	12.07	12.07	12.4	11.9	5.01M
July 22, 2025	11.3	12.05	12.05	12.13	11.2	6.63M
July 21, 2025	11.3	11.26	11.26	11.5	11.22	4.17M
July 18, 2025	11.2	11.13	11.13	11.3	10.95	2.2M
July 17, 2025	11.04	11.03	11.03	11.2	10.94	2.98M
July 16, 2025	10.85	10.93	10.93	10.96	10.61	2.46M
July 15, 2025	10.7	10.86	10.86	10.92	10.61	2.82M
July 14, 2025	10.65	10.57	10.57	10.73	10.46	2.02M
July 11, 2025	10.9	10.67	10.67	10.99	10.51	4.19M
July 10, 2025	10.8	10.98	10.98	10.98	10.71	5.41M
July 09, 2025	10.83	10.7	10.7	11.31	10.59	14.2M
July 08, 2025	10.59	10.59	10.59	10.91	10.36	10.25M
July 07, 2025	10.4	10.16	10.16	10.42	10.1	3.28M
July 04, 2025	10.55	10.42	10.42	10.58	10.39	1.11M
July 03, 2025	10.6	10.58	10.58	10.74	10.32	3.49M

Ivanhoe Mines Ltd. (IVN.TO) TSX