Ivanhoe Mines Ltd. (FRA:IYAA)
Germany
· Delayed Price · Currency is EUR 9.13
-0.25 (-2.69%)
Last updated: Dec 5, 2025, 3:51 PM CET
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.39 | 9.39 | 9.28 | 9.38 | 9.38 | 4.22% | 530 |
| Dec 3, 2025 | 8.64 | 9.00 | 8.64 | 9.00 | 9.00 | 2.72% | 1,250 |
| Dec 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -4.88% | - |
| Dec 1, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 7.87% | 100 |
| Nov 28, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.50% | - |
| Nov 27, 2025 | 8.41 | 8.67 | 8.41 | 8.67 | 8.67 | -0.71% | 300 |
| Nov 26, 2025 | 7.90 | 8.73 | 7.90 | 8.73 | 8.73 | 12.38% | 484 |
| Nov 25, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.89% | - |
| Nov 24, 2025 | 7.53 | 7.92 | 7.53 | 7.92 | 7.92 | 8.20% | 600 |
| Nov 21, 2025 | 7.18 | 7.32 | 7.18 | 7.32 | 7.32 | -1.19% | 550 |
| Nov 20, 2025 | 7.66 | 7.86 | 7.41 | 7.41 | 7.41 | 2.04% | - |
| Nov 19, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.71% | - |
| Nov 18, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -4.33% | - |
| Nov 17, 2025 | 7.56 | 7.72 | 7.56 | 7.72 | 7.72 | 0.78% | 500 |
| Nov 14, 2025 | 7.50 | 7.68 | 7.50 | 7.66 | 7.66 | -1.79% | 50 |
| Nov 13, 2025 | 7.90 | 8.05 | 7.80 | 7.80 | 7.80 | -1.27% | 400 |
| Nov 12, 2025 | 7.57 | 8.40 | 7.57 | 7.90 | 7.90 | -0.75% | 10,380 |
| Nov 11, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -3.05% | - |
| Nov 10, 2025 | 8.16 | 8.50 | 8.16 | 8.21 | 8.21 | 4.59% | 80 |
| Nov 7, 2025 | 7.78 | 8.32 | 7.78 | 7.85 | 7.85 | -0.18% | 225 |
| Nov 6, 2025 | 7.76 | 7.86 | 7.76 | 7.86 | 7.86 | -0.13% | - |
| Nov 5, 2025 | 7.90 | 7.90 | 7.87 | 7.87 | 7.87 | -1.89% | 700 |
| Nov 4, 2025 | 8.21 | 8.21 | 8.03 | 8.03 | 8.03 | -7.00% | 400 |
| Nov 3, 2025 | 8.48 | 8.63 | 8.48 | 8.63 | 8.63 | -4.13% | 1,000 |
| Oct 31, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 2.55% | 200 |
| Oct 30, 2025 | 8.64 | 8.78 | 8.34 | 8.78 | 8.78 | -1.37% | 3,750 |
| Oct 29, 2025 | 8.74 | 9.23 | 8.74 | 8.90 | 8.90 | -0.96% | 80 |
| Oct 28, 2025 | 8.56 | 8.99 | 8.56 | 8.99 | 8.99 | 3.12% | 222 |
| Oct 27, 2025 | 9.10 | 9.10 | 8.71 | 8.71 | 8.71 | -0.98% | 4,182 |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.11% | - |
| Oct 23, 2025 | 8.80 | 9.45 | 8.80 | 9.08 | 9.08 | 3.20% | 823 |
| Oct 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.44% | - |
| Oct 21, 2025 | 9.08 | 9.08 | 9.02 | 9.02 | 9.02 | 2.50% | 150 |
| Oct 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -6.38% | 115 |
| Oct 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.26% | 400 |
| Oct 16, 2025 | 9.49 | 9.56 | 9.38 | 9.38 | 9.38 | -4.01% | 600 |
| Oct 15, 2025 | 9.37 | 9.77 | 9.37 | 9.77 | 9.77 | 1.24% | 496 |
| Oct 14, 2025 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | -0.74% | 137 |
| Oct 13, 2025 | 9.35 | 9.72 | 9.35 | 9.72 | 9.72 | 0.45% | 200 |
| Oct 10, 2025 | 9.53 | 9.72 | 9.53 | 9.68 | 9.68 | -1.61% | 800 |
| Oct 9, 2025 | 9.66 | 9.83 | 9.66 | 9.83 | 9.83 | 1.24% | - |
| Oct 8, 2025 | 9.21 | 9.71 | 9.21 | 9.71 | 9.71 | 6.33% | 300 |
| Oct 7, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.95% | - |
| Oct 6, 2025 | 9.09 | 9.41 | 9.09 | 9.41 | 9.41 | 2.48% | 262 |
| Oct 3, 2025 | 8.71 | 9.19 | 8.71 | 9.19 | 9.19 | 2.91% | 600 |
| Oct 2, 2025 | 8.73 | 9.17 | 8.73 | 8.93 | 8.93 | -1.65% | 2,300 |
| Oct 1, 2025 | 8.85 | 9.08 | 8.85 | 9.08 | 9.08 | 0.84% | - |
| Sep 30, 2025 | 8.83 | 9.00 | 8.83 | 9.00 | 9.00 | -3.20% | 400 |
| Sep 29, 2025 | 8.60 | 9.30 | 8.60 | 9.30 | 9.30 | 6.97% | 3,170 |
| Sep 26, 2025 | 8.28 | 8.70 | 8.28 | 8.69 | 8.69 | 0.49% | 3,352 |
| Sep 25, 2025 | 8.74 | 9.15 | 8.65 | 8.65 | 8.65 | -1.08% | 2,204 |
| Sep 24, 2025 | 7.82 | 8.74 | 7.82 | 8.74 | 8.74 | 11.11% | 400 |
| Sep 23, 2025 | 7.80 | 8.25 | 7.80 | 7.87 | 7.87 | -1.92% | 1,000 |
| Sep 22, 2025 | 8.21 | 8.64 | 7.84 | 8.02 | 8.02 | -1.79% | 4,081 |
| Sep 19, 2025 | 7.72 | 8.17 | 7.72 | 8.17 | 8.17 | 1.09% | 300 |
| Sep 18, 2025 | 8.16 | 8.98 | 8.08 | 8.08 | 8.08 | 1.28% | 2,435 |
| Sep 17, 2025 | 7.89 | 8.65 | 7.89 | 7.98 | 7.98 | 1.01% | 1,300 |
| Sep 16, 2025 | 7.74 | 7.90 | 7.74 | 7.90 | 7.90 | -0.30% | 100 |
| Sep 15, 2025 | 8.06 | 8.06 | 7.92 | 7.92 | 7.92 | 2.38% | 735 |
| Sep 12, 2025 | 7.50 | 7.90 | 7.50 | 7.74 | 7.74 | -0.44% | 2,200 |
| Sep 11, 2025 | 7.50 | 7.77 | 7.50 | 7.77 | 7.77 | 0.08% | - |
| Sep 10, 2025 | 7.52 | 7.77 | 7.52 | 7.77 | 7.77 | -1.32% | 1,000 |
| Sep 9, 2025 | 7.50 | 7.87 | 7.50 | 7.87 | 7.87 | 3.17% | 70 |
| Sep 8, 2025 | 7.95 | 7.95 | 7.63 | 7.63 | 7.63 | 3.78% | 440 |
| Sep 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.55% | - |
| Sep 4, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -3.41% | - |
| Sep 3, 2025 | 7.70 | 7.81 | 7.61 | 7.81 | 7.81 | 6.64% | 4,569 |
| Sep 2, 2025 | 7.41 | 7.42 | 7.32 | 7.32 | 7.32 | 0.49% | 400 |
| Sep 1, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.43% | - |
| Aug 29, 2025 | 7.12 | 7.46 | 7.12 | 7.39 | 7.39 | 4.14% | 200 |
| Aug 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.66% | - |
| Aug 27, 2025 | 7.27 | 7.39 | 7.22 | 7.22 | 7.22 | -3.73% | 2,667 |
| Aug 26, 2025 | 7.02 | 7.50 | 7.02 | 7.50 | 7.50 | 4.90% | 600 |
| Aug 25, 2025 | 7.04 | 7.15 | 7.04 | 7.15 | 7.15 | 5.02% | 902 |
| Aug 22, 2025 | 6.72 | 6.81 | 6.72 | 6.81 | 6.81 | -1.45% | - |
| Aug 21, 2025 | 6.50 | 6.91 | 6.50 | 6.91 | 6.91 | 4.07% | 415 |
| Aug 20, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -4.57% | - |
| Aug 19, 2025 | 6.70 | 6.97 | 6.70 | 6.96 | 6.96 | 0.49% | 400 |
| Aug 18, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.03% | 430 |
| Aug 15, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.67% | - |
| Aug 14, 2025 | 6.90 | 7.11 | 6.90 | 7.11 | 7.11 | 3.64% | 500 |
| Aug 13, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.29% | - |
| Aug 12, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -4.63% | - |
| Aug 11, 2025 | 7.10 | 7.36 | 7.10 | 7.17 | 7.17 | 5.16% | 2,384 |
| Aug 8, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.06% | - |
| Aug 7, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.55% | - |
| Aug 6, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -5.99% | - |
| Aug 5, 2025 | 6.75 | 7.15 | 6.75 | 7.15 | 7.15 | 11.10% | 100 |
| Aug 4, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -3.39% | - |
| Aug 1, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -7.09% | - |
| Jul 31, 2025 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | 4.64% | 8 |
| Jul 30, 2025 | 6.86 | 7.26 | 6.85 | 6.85 | 6.85 | -2.97% | 1,015 |
| Jul 29, 2025 | 7.42 | 7.42 | 7.06 | 7.06 | 7.06 | 0.89% | 650 |
| Jul 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.14% | 1,150 |
| Jul 25, 2025 | 7.00 | 7.43 | 7.00 | 7.30 | 7.30 | -0.68% | 835 |
| Jul 24, 2025 | 7.34 | 7.35 | 7.34 | 7.35 | 7.35 | 0.03% | 300 |
| Jul 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4.97% | - |
| Jul 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.34% | - |
| Jul 21, 2025 | 7.01 | 7.30 | 7.01 | 7.17 | 7.17 | -0.67% | 4,100 |
| Jul 18, 2025 | 7.15 | 7.22 | 7.09 | 7.22 | 7.22 | 2.24% | 1,411 |