Ivanhoe Mines Ltd. (TSX:IVN)
Canada
· Delayed Price · Currency is CAD 13.17
-0.46 (-3.37%)
At close: Mar 6, 2026
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.20 | 13.50 | 13.06 | 13.17 | 13.17 | -3.37% | 5,137,869 |
| Mar 5, 2026 | 14.17 | 14.17 | 13.43 | 13.63 | 13.63 | -5.87% | 4,623,536 |
| Mar 4, 2026 | 14.45 | 14.65 | 14.21 | 14.48 | 14.48 | 3.65% | 3,115,922 |
| Mar 3, 2026 | 14.76 | 14.80 | 13.57 | 13.97 | 13.97 | -7.73% | 7,381,696 |
| Mar 2, 2026 | 15.24 | 15.43 | 14.77 | 15.14 | 15.14 | -2.95% | 3,427,588 |
| Feb 27, 2026 | 15.69 | 15.81 | 15.38 | 15.60 | 15.60 | -0.19% | 4,554,733 |
| Feb 26, 2026 | 15.27 | 15.64 | 15.05 | 15.63 | 15.63 | 0.97% | 3,535,050 |
| Feb 25, 2026 | 15.42 | 15.75 | 15.11 | 15.48 | 15.48 | 2.45% | 5,555,181 |
| Feb 24, 2026 | 15.00 | 15.45 | 14.78 | 15.11 | 15.11 | 0.40% | 7,846,932 |
| Feb 23, 2026 | 15.91 | 16.08 | 15.03 | 15.05 | 15.05 | -5.76% | 6,535,278 |
| Feb 20, 2026 | 15.40 | 15.99 | 15.09 | 15.97 | 15.97 | 2.37% | 6,763,992 |
| Feb 19, 2026 | 15.80 | 15.97 | 15.09 | 15.60 | 15.60 | -3.70% | 5,514,103 |
| Feb 18, 2026 | 16.34 | 16.56 | 16.12 | 16.20 | 16.20 | 0.75% | 4,774,496 |
| Feb 17, 2026 | 16.71 | 16.76 | 15.38 | 16.08 | 16.08 | -5.80% | 4,593,623 |
| Feb 13, 2026 | 16.65 | 17.43 | 16.29 | 17.07 | 17.07 | 2.28% | 3,917,128 |
| Feb 12, 2026 | 17.67 | 17.67 | 16.31 | 16.69 | 16.69 | -5.28% | 5,523,764 |
| Feb 11, 2026 | 18.12 | 18.38 | 17.43 | 17.62 | 17.62 | -0.06% | 3,779,289 |
| Feb 10, 2026 | 17.89 | 17.96 | 17.27 | 17.63 | 17.63 | -2.16% | 2,347,259 |
| Feb 9, 2026 | 16.93 | 18.10 | 16.75 | 18.02 | 18.02 | 7.20% | 3,750,083 |
| Feb 6, 2026 | 16.70 | 17.06 | 16.48 | 16.81 | 16.81 | 2.75% | 4,560,297 |
| Feb 5, 2026 | 17.11 | 17.31 | 15.93 | 16.36 | 16.36 | -7.36% | 6,070,536 |
| Feb 4, 2026 | 18.90 | 18.90 | 17.04 | 17.66 | 17.66 | -5.16% | 5,228,022 |
| Feb 3, 2026 | 17.71 | 18.76 | 17.64 | 18.62 | 18.62 | 8.63% | 5,907,865 |
| Feb 2, 2026 | 16.81 | 17.42 | 16.79 | 17.14 | 17.14 | -0.46% | 4,737,148 |
| Jan 30, 2026 | 17.64 | 17.70 | 16.93 | 17.22 | 17.22 | -8.11% | 6,775,773 |
| Jan 29, 2026 | 19.70 | 20.34 | 18.22 | 18.74 | 18.74 | -0.37% | 9,311,346 |
| Jan 28, 2026 | 18.79 | 19.57 | 18.54 | 18.81 | 18.81 | 2.01% | 5,882,475 |
| Jan 27, 2026 | 17.76 | 18.49 | 17.61 | 18.44 | 18.44 | 4.06% | 6,676,905 |
| Jan 26, 2026 | 17.32 | 18.11 | 17.22 | 17.72 | 17.72 | 4.48% | 7,406,075 |
| Jan 23, 2026 | 16.64 | 16.99 | 16.52 | 16.96 | 16.96 | 4.76% | 5,924,424 |
| Jan 22, 2026 | 16.40 | 16.59 | 15.87 | 16.19 | 16.19 | -1.28% | 2,823,870 |
| Jan 21, 2026 | 16.49 | 16.69 | 16.36 | 16.40 | 16.40 | 1.99% | 4,507,297 |
| Jan 20, 2026 | 16.10 | 16.26 | 15.72 | 16.08 | 16.08 | -0.74% | 3,099,068 |
| Jan 19, 2026 | 15.85 | 16.20 | 15.77 | 16.20 | 16.20 | 3.18% | 1,562,243 |
| Jan 16, 2026 | 16.18 | 16.19 | 15.50 | 15.70 | 15.70 | -4.38% | 3,664,435 |
| Jan 15, 2026 | 16.57 | 16.69 | 16.32 | 16.42 | 16.42 | -2.09% | 3,674,225 |
| Jan 14, 2026 | 16.60 | 16.83 | 16.39 | 16.77 | 16.77 | 1.08% | 3,377,027 |
| Jan 13, 2026 | 16.80 | 16.84 | 16.43 | 16.59 | 16.59 | -0.78% | 3,023,568 |
| Jan 12, 2026 | 16.50 | 16.85 | 16.50 | 16.72 | 16.72 | 3.02% | 3,311,904 |
| Jan 9, 2026 | 16.16 | 16.43 | 16.05 | 16.23 | 16.23 | 2.08% | 1,785,759 |
| Jan 8, 2026 | 15.85 | 15.94 | 15.43 | 15.90 | 15.90 | -1.18% | 2,353,250 |
| Jan 7, 2026 | 16.30 | 16.39 | 15.61 | 16.09 | 16.09 | -3.48% | 3,350,541 |
| Jan 6, 2026 | 16.76 | 16.86 | 16.42 | 16.67 | 16.67 | 0.36% | 3,954,031 |
| Jan 5, 2026 | 16.40 | 16.94 | 16.39 | 16.61 | 16.61 | 3.55% | 3,943,769 |
| Jan 2, 2026 | 16.20 | 16.44 | 15.80 | 16.04 | 16.04 | 2.75% | 1,944,631 |
| Dec 31, 2025 | 15.80 | 15.86 | 15.58 | 15.61 | 15.61 | -1.39% | 1,453,498 |
| Dec 30, 2025 | 15.86 | 16.06 | 15.60 | 15.83 | 15.83 | 1.28% | 3,056,679 |
| Dec 29, 2025 | 15.60 | 15.78 | 15.33 | 15.63 | 15.63 | -0.13% | 2,425,939 |
| Dec 24, 2025 | 15.90 | 15.90 | 15.40 | 15.65 | 15.65 | -1.76% | 1,128,302 |
| Dec 23, 2025 | 15.53 | 15.97 | 15.53 | 15.93 | 15.93 | 3.11% | 3,849,598 |
| Dec 22, 2025 | 14.92 | 15.49 | 14.77 | 15.45 | 15.45 | 6.26% | 4,819,659 |
| Dec 19, 2025 | 13.86 | 14.68 | 13.74 | 14.54 | 14.54 | 5.98% | 7,584,094 |
| Dec 18, 2025 | 13.49 | 13.81 | 13.35 | 13.72 | 13.72 | 1.93% | 2,869,135 |
| Dec 17, 2025 | 13.70 | 13.90 | 13.44 | 13.46 | 13.46 | 0.07% | 2,206,055 |
| Dec 16, 2025 | 13.40 | 13.60 | 12.94 | 13.45 | 13.45 | -1.90% | 6,869,873 |
| Dec 15, 2025 | 13.81 | 14.01 | 13.64 | 13.71 | 13.71 | 1.03% | 2,902,980 |
| Dec 12, 2025 | 14.29 | 14.34 | 13.45 | 13.57 | 13.57 | -2.93% | 4,238,176 |
| Dec 11, 2025 | 13.93 | 14.27 | 13.90 | 13.98 | 13.98 | 0.36% | 3,553,169 |
| Dec 10, 2025 | 13.49 | 14.02 | 13.25 | 13.93 | 13.93 | 4.74% | 3,638,612 |
| Dec 9, 2025 | 13.90 | 13.90 | 13.25 | 13.30 | 13.30 | -5.47% | 3,735,277 |
| Dec 8, 2025 | 14.43 | 14.54 | 13.94 | 14.07 | 14.07 | -4.42% | 3,989,774 |
| 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 |