Ivanhoe Mines Ltd. (TSX:IVN)
Canada
· Delayed Price · Currency is CAD 11.26
-0.60 (-5.06%)
Apr 28, 2026, 4:00 PM EST
Ivanhoe Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.65 | 11.69 | 11.21 | 11.26 | 11.26 | -5.06% | 3,899,782 |
| Apr 27, 2026 | 11.73 | 11.92 | 11.65 | 11.86 | 11.86 | 1.19% | 5,071,607 |
| Apr 24, 2026 | 11.88 | 11.94 | 11.70 | 11.72 | 11.72 | -1.18% | 3,077,402 |
| Apr 23, 2026 | 12.00 | 12.27 | 11.61 | 11.86 | 11.86 | -3.34% | 5,008,153 |
| Apr 22, 2026 | 11.83 | 12.28 | 11.83 | 12.27 | 12.27 | 6.79% | 3,413,001 |
| Apr 21, 2026 | 12.44 | 12.44 | 11.42 | 11.49 | 11.49 | -7.26% | 4,934,278 |
| Apr 20, 2026 | 12.22 | 12.42 | 12.01 | 12.39 | 12.39 | 0.98% | 2,842,904 |
| Apr 17, 2026 | 12.78 | 12.93 | 12.16 | 12.27 | 12.27 | -1.68% | 4,231,723 |
| Apr 16, 2026 | 12.63 | 12.65 | 12.31 | 12.48 | 12.48 | -0.48% | 2,280,454 |
| Apr 15, 2026 | 12.75 | 12.75 | 12.37 | 12.54 | 12.54 | -1.18% | 4,692,048 |
| Apr 14, 2026 | 12.25 | 12.71 | 12.23 | 12.69 | 12.69 | 5.75% | 6,439,263 |
| Apr 13, 2026 | 11.40 | 12.12 | 11.33 | 12.00 | 12.00 | 4.35% | 6,589,840 |
| Apr 10, 2026 | 11.40 | 11.76 | 11.20 | 11.50 | 11.50 | 3.88% | 4,708,414 |
| Apr 9, 2026 | 10.89 | 11.08 | 10.72 | 11.07 | 11.07 | 1.00% | 3,842,463 |
| Apr 8, 2026 | 11.10 | 11.48 | 10.76 | 10.96 | 10.96 | 6.20% | 7,744,338 |
| Apr 7, 2026 | 10.43 | 10.44 | 10.03 | 10.32 | 10.32 | -1.71% | 4,608,706 |
| Apr 6, 2026 | 10.27 | 10.65 | 10.26 | 10.50 | 10.50 | 0.57% | 5,533,098 |
| Apr 2, 2026 | 10.10 | 10.84 | 10.02 | 10.44 | 10.44 | -0.67% | 8,249,886 |
| Apr 1, 2026 | 10.33 | 10.98 | 10.26 | 10.51 | 10.51 | -11.61% | 15,384,081 |
| Mar 31, 2026 | 11.45 | 11.93 | 11.44 | 11.89 | 11.89 | 6.73% | 6,747,435 |
| Mar 30, 2026 | 11.40 | 11.45 | 10.96 | 11.14 | 11.14 | 0.09% | 3,571,756 |
| Mar 27, 2026 | 11.00 | 11.17 | 10.80 | 11.13 | 11.13 | 1.27% | 8,148,383 |
| Mar 26, 2026 | 11.36 | 11.51 | 10.88 | 10.99 | 10.99 | -6.55% | 5,351,069 |
| Mar 25, 2026 | 11.80 | 12.18 | 11.59 | 11.76 | 11.76 | 5.00% | 4,465,083 |
| Mar 24, 2026 | 11.19 | 11.34 | 11.00 | 11.20 | 11.20 | -1.93% | 6,696,190 |
| Mar 23, 2026 | 11.30 | 11.60 | 11.15 | 11.42 | 11.42 | 4.77% | 5,620,962 |
| Mar 20, 2026 | 11.06 | 11.25 | 10.67 | 10.90 | 10.90 | -1.89% | 4,686,049 |
| Mar 19, 2026 | 11.34 | 11.34 | 10.53 | 11.11 | 11.11 | -2.71% | 5,865,935 |
| Mar 18, 2026 | 12.01 | 12.08 | 11.40 | 11.42 | 11.42 | -6.47% | 3,908,160 |
| Mar 17, 2026 | 12.40 | 12.46 | 12.15 | 12.21 | 12.21 | -1.21% | 2,274,123 |
| Mar 16, 2026 | 12.60 | 12.70 | 12.28 | 12.36 | 12.36 | -0.64% | 2,346,503 |
| Mar 13, 2026 | 12.87 | 12.97 | 12.38 | 12.44 | 12.44 | -3.94% | 4,207,834 |
| Mar 12, 2026 | 13.18 | 13.22 | 12.90 | 12.95 | 12.95 | -2.41% | 3,696,857 |
| Mar 11, 2026 | 13.46 | 13.57 | 13.16 | 13.27 | 13.27 | -2.50% | 3,543,695 |
| Mar 10, 2026 | 13.66 | 13.95 | 13.56 | 13.61 | 13.61 | 1.34% | 3,438,409 |
| Mar 9, 2026 | 12.76 | 13.46 | 12.66 | 13.43 | 13.43 | 1.97% | 4,217,245 |
| 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 |