Ivanhoe Mines Ltd. (TSX:IVN)
Canada
· Delayed Price · Currency is CAD 14.72
-0.36 (-2.39%)
At close: Dec 5, 2025
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.19 | 15.20 | 14.58 | 14.72 | 14.72 | -2.39% | 3,236,292 |
| Dec 4, 2025 | 15.52 | 15.59 | 15.01 | 15.08 | 15.08 | -3.40% | 3,682,455 |
| Dec 3, 2025 | 14.95 | 15.62 | 14.95 | 15.61 | 15.61 | 8.55% | 5,156,920 |
| Dec 2, 2025 | 14.61 | 14.68 | 14.07 | 14.38 | 14.38 | -1.30% | 2,088,018 |
| Dec 1, 2025 | 14.73 | 14.87 | 14.56 | 14.57 | 14.57 | -0.34% | 2,316,513 |
| Nov 28, 2025 | 14.32 | 14.64 | 14.23 | 14.62 | 14.62 | 3.39% | 2,883,456 |
| Nov 27, 2025 | 13.96 | 14.14 | 13.92 | 14.14 | 14.14 | 1.00% | 461,524 |
| Nov 26, 2025 | 13.56 | 14.34 | 13.54 | 14.00 | 14.00 | 5.98% | 3,934,690 |
| Nov 25, 2025 | 13.02 | 13.34 | 12.85 | 13.21 | 13.21 | 1.93% | 2,009,086 |
| Nov 24, 2025 | 12.59 | 13.19 | 12.56 | 12.96 | 12.96 | 3.18% | 7,502,702 |
| Nov 21, 2025 | 11.99 | 12.74 | 11.90 | 12.56 | 12.56 | 4.67% | 3,803,261 |
| Nov 20, 2025 | 12.90 | 12.96 | 11.97 | 12.00 | 12.00 | -5.06% | 2,552,166 |
| Nov 19, 2025 | 12.38 | 12.70 | 12.31 | 12.64 | 12.64 | 3.86% | 2,743,787 |
| Nov 18, 2025 | 12.29 | 12.47 | 12.06 | 12.17 | 12.17 | -1.54% | 3,718,114 |
| Nov 17, 2025 | 12.46 | 12.59 | 12.30 | 12.36 | 12.36 | -1.59% | 1,826,162 |
| Nov 14, 2025 | 12.20 | 12.71 | 12.08 | 12.56 | 12.56 | 0.08% | 2,937,861 |
| Nov 13, 2025 | 13.16 | 13.20 | 12.54 | 12.55 | 12.55 | -4.34% | 5,539,911 |
| Nov 12, 2025 | 12.71 | 13.18 | 12.71 | 13.12 | 13.12 | 4.21% | 4,114,926 |
| Nov 11, 2025 | 13.18 | 13.24 | 12.56 | 12.59 | 12.59 | -4.62% | 3,971,498 |
| Nov 10, 2025 | 13.25 | 13.55 | 13.17 | 13.20 | 13.20 | 1.62% | 4,134,274 |
| Nov 7, 2025 | 12.81 | 13.02 | 12.64 | 12.99 | 12.99 | 0.70% | 2,466,709 |
| Nov 6, 2025 | 12.85 | 13.16 | 12.76 | 12.90 | 12.90 | -0.08% | 3,325,849 |
| Nov 5, 2025 | 13.11 | 13.18 | 12.78 | 12.91 | 12.91 | -0.62% | 4,181,338 |
| Nov 4, 2025 | 13.20 | 13.41 | 12.88 | 12.99 | 12.99 | -4.63% | 2,991,397 |
| Nov 3, 2025 | 14.13 | 14.13 | 13.25 | 13.62 | 13.62 | -2.92% | 4,422,333 |
| Oct 31, 2025 | 14.45 | 14.50 | 14.02 | 14.03 | 14.03 | -2.64% | 11,899,959 |
| Oct 30, 2025 | 14.65 | 14.68 | 13.50 | 14.41 | 14.41 | -1.17% | 4,934,126 |
| Oct 29, 2025 | 14.68 | 14.88 | 14.40 | 14.58 | 14.58 | 0.48% | 4,054,816 |
| Oct 28, 2025 | 14.19 | 14.75 | 14.14 | 14.51 | 14.51 | 1.47% | 3,132,704 |
| Oct 27, 2025 | 15.00 | 15.11 | 14.29 | 14.30 | 14.30 | -3.57% | 5,121,915 |
| Oct 24, 2025 | 14.80 | 14.86 | 14.46 | 14.83 | 14.83 | 1.78% | 1,772,989 |
| Oct 23, 2025 | 14.66 | 14.91 | 14.52 | 14.57 | 14.57 | 1.53% | 1,836,844 |
| Oct 22, 2025 | 14.16 | 14.41 | 14.09 | 14.35 | 14.35 | -0.35% | 2,144,361 |
| Oct 21, 2025 | 14.81 | 14.90 | 14.33 | 14.40 | 14.40 | -5.14% | 2,250,575 |
| Oct 20, 2025 | 14.93 | 15.35 | 14.93 | 15.18 | 15.18 | 3.12% | 2,195,107 |
| Oct 17, 2025 | 15.40 | 15.57 | 14.13 | 14.72 | 14.72 | -6.00% | 5,925,992 |
| Oct 16, 2025 | 15.90 | 15.95 | 15.28 | 15.66 | 15.66 | -1.20% | 3,302,892 |
| Oct 15, 2025 | 16.00 | 16.20 | 15.50 | 15.85 | 15.85 | 1.73% | 3,180,024 |
| Oct 14, 2025 | 15.91 | 15.91 | 15.34 | 15.58 | 15.58 | 1.96% | 3,044,379 |
| Oct 10, 2025 | 15.72 | 15.88 | 15.09 | 15.28 | 15.28 | -3.17% | 3,002,608 |
| Oct 9, 2025 | 16.40 | 16.49 | 15.47 | 15.78 | 15.78 | -1.44% | 5,874,450 |
| Oct 8, 2025 | 15.44 | 16.09 | 15.44 | 16.01 | 16.01 | 5.82% | 4,804,259 |
| Oct 7, 2025 | 15.38 | 15.54 | 14.83 | 15.13 | 15.13 | 0.13% | 3,164,542 |
| Oct 6, 2025 | 15.19 | 15.61 | 15.07 | 15.11 | 15.11 | 0.53% | 4,494,566 |
| Oct 3, 2025 | 14.70 | 15.12 | 14.68 | 15.03 | 15.03 | 3.09% | 3,675,694 |
| Oct 2, 2025 | 14.70 | 15.04 | 14.44 | 14.58 | 14.58 | 0.28% | 3,921,314 |
| Oct 1, 2025 | 14.82 | 14.97 | 14.28 | 14.54 | 14.54 | -1.49% | 4,045,285 |
| Sep 30, 2025 | 14.40 | 14.82 | 14.39 | 14.76 | 14.76 | 0.68% | 3,355,133 |
| Sep 29, 2025 | 14.91 | 15.21 | 14.53 | 14.66 | 14.66 | 3.82% | 5,379,119 |
| Sep 26, 2025 | 13.77 | 14.14 | 13.60 | 14.12 | 14.12 | 2.62% | 4,011,690 |
| Sep 25, 2025 | 14.23 | 14.23 | 13.71 | 13.76 | 13.76 | -3.98% | 4,085,313 |
| Sep 24, 2025 | 13.57 | 14.71 | 13.56 | 14.33 | 14.33 | 9.39% | 6,015,700 |
| Sep 23, 2025 | 13.14 | 13.25 | 12.89 | 13.10 | 13.10 | 0.38% | 3,055,687 |
| Sep 22, 2025 | 13.40 | 13.45 | 12.81 | 13.05 | 13.05 | -1.58% | 4,610,764 |
| Sep 19, 2025 | 12.89 | 13.41 | 12.81 | 13.26 | 13.26 | 4.33% | 11,554,219 |
| Sep 18, 2025 | 13.70 | 13.75 | 12.71 | 12.71 | 12.71 | -6.48% | 6,282,349 |
| Sep 17, 2025 | 13.16 | 13.92 | 13.00 | 13.59 | 13.59 | 3.03% | 8,001,384 |
| Sep 16, 2025 | 12.95 | 13.47 | 12.84 | 13.19 | 13.19 | 2.81% | 5,717,206 |
| Sep 15, 2025 | 12.72 | 13.00 | 12.62 | 12.83 | 12.83 | 1.02% | 2,156,705 |
| Sep 12, 2025 | 12.71 | 12.74 | 12.52 | 12.70 | 12.70 | 0.16% | 2,571,847 |
| Sep 11, 2025 | 12.70 | 12.85 | 12.67 | 12.68 | 12.68 | -0.31% | 2,064,030 |
| Sep 10, 2025 | 12.61 | 12.78 | 12.59 | 12.72 | 12.72 | 0.95% | 1,932,393 |
| Sep 9, 2025 | 12.34 | 12.76 | 12.32 | 12.60 | 12.60 | 2.77% | 3,150,360 |
| Sep 8, 2025 | 12.59 | 12.62 | 12.16 | 12.26 | 12.26 | -2.39% | 2,817,053 |
| Sep 5, 2025 | 12.26 | 12.62 | 12.24 | 12.56 | 12.56 | 3.20% | 2,058,864 |
| Sep 4, 2025 | 12.40 | 12.40 | 11.96 | 12.17 | 12.17 | -2.33% | 2,320,715 |
| Sep 3, 2025 | 12.14 | 12.55 | 12.14 | 12.46 | 12.46 | 2.89% | 2,559,363 |
| Sep 2, 2025 | 12.11 | 12.15 | 11.79 | 12.11 | 12.11 | -0.25% | 1,715,230 |
| Aug 29, 2025 | 11.85 | 12.19 | 11.82 | 12.14 | 12.14 | 3.94% | 2,251,864 |
| Aug 28, 2025 | 11.59 | 11.76 | 11.59 | 11.68 | 11.68 | 0.60% | 1,334,568 |
| Aug 27, 2025 | 11.86 | 11.91 | 11.40 | 11.61 | 11.61 | -3.25% | 2,614,017 |
| Aug 26, 2025 | 11.47 | 12.23 | 11.45 | 12.00 | 12.00 | 2.13% | 4,311,567 |
| Aug 25, 2025 | 11.72 | 11.87 | 11.64 | 11.75 | 11.75 | 0.34% | 1,080,149 |
| Aug 22, 2025 | 11.16 | 11.75 | 11.03 | 11.71 | 11.71 | 5.02% | 2,610,803 |
| Aug 21, 2025 | 10.86 | 11.16 | 10.83 | 11.15 | 11.15 | 2.95% | 1,938,097 |
| Aug 20, 2025 | 10.92 | 10.96 | 10.74 | 10.83 | 10.83 | -1.01% | 2,654,385 |
| Aug 19, 2025 | 11.34 | 11.35 | 10.93 | 10.94 | 10.94 | -3.27% | 2,410,473 |
| Aug 18, 2025 | 11.45 | 11.48 | 11.28 | 11.31 | 11.31 | -1.74% | 1,813,296 |
| Aug 15, 2025 | 11.50 | 11.53 | 11.37 | 11.51 | 11.51 | 0.44% | 1,341,083 |
| Aug 14, 2025 | 11.28 | 11.55 | 11.24 | 11.46 | 11.46 | 0.70% | 2,163,463 |
| Aug 13, 2025 | 11.40 | 11.59 | 11.34 | 11.38 | 11.38 | 0.18% | 1,799,678 |
| Aug 12, 2025 | 11.38 | 11.52 | 11.28 | 11.36 | 11.36 | 1.52% | 2,313,604 |
| Aug 11, 2025 | 11.65 | 11.76 | 11.14 | 11.19 | 11.19 | -3.95% | 2,392,899 |
| Aug 8, 2025 | 11.40 | 11.87 | 11.40 | 11.65 | 11.65 | 2.37% | 2,848,385 |
| Aug 7, 2025 | 11.44 | 11.48 | 11.06 | 11.38 | 11.38 | 1.07% | 2,205,927 |
| Aug 6, 2025 | 11.23 | 11.42 | 11.17 | 11.26 | 11.26 | 1.99% | 2,370,352 |
| Aug 5, 2025 | 10.99 | 11.30 | 10.91 | 11.04 | 11.04 | 3.66% | 3,832,725 |
| Aug 1, 2025 | 10.75 | 10.85 | 10.51 | 10.65 | 10.65 | -1.48% | 2,369,959 |
| Jul 31, 2025 | 10.85 | 11.14 | 10.71 | 10.81 | 10.81 | -1.91% | 3,381,068 |
| Jul 30, 2025 | 11.24 | 11.37 | 10.84 | 11.02 | 11.02 | -1.17% | 2,280,136 |
| Jul 29, 2025 | 11.30 | 11.31 | 11.00 | 11.15 | 11.15 | -1.41% | 2,224,547 |
| Jul 28, 2025 | 11.39 | 11.41 | 10.93 | 11.31 | 11.31 | -0.62% | 3,122,914 |
| Jul 25, 2025 | 11.49 | 11.53 | 11.28 | 11.38 | 11.38 | -1.39% | 2,527,938 |
| Jul 24, 2025 | 11.87 | 12.02 | 11.46 | 11.54 | 11.54 | -4.39% | 3,307,930 |
| Jul 23, 2025 | 12.24 | 12.40 | 11.90 | 12.07 | 12.07 | 0.17% | 5,009,048 |
| Jul 22, 2025 | 11.30 | 12.13 | 11.20 | 12.05 | 12.05 | 7.02% | 6,634,894 |
| Jul 21, 2025 | 11.30 | 11.50 | 11.22 | 11.26 | 11.26 | 1.17% | 4,165,082 |
| Jul 18, 2025 | 11.20 | 11.30 | 10.95 | 11.13 | 11.13 | 0.91% | 2,202,914 |
| Jul 17, 2025 | 11.04 | 11.20 | 10.94 | 11.03 | 11.03 | 0.91% | 2,982,933 |
| Jul 16, 2025 | 10.85 | 10.96 | 10.61 | 10.93 | 10.93 | 0.64% | 2,456,005 |