Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Ivanhoe Mines Ltd. (IVN) Price History

Daily open, high, low, close and volume for Ivanhoe Mines Ltd. (IVN) from 2025-10-16 to 2026-10-16, newest first.

‹ IVN price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 10.70CAD 10.86CAD 10.17CAD 10.283,218,500
2026-10-15CAD 10.33CAD 10.71CAD 10.08CAD 10.663,533,700
2026-10-14CAD 10.96CAD 11.09CAD 10.39CAD 10.495,000,500
2026-10-13CAD 11.59CAD 11.60CAD 11.19CAD 11.202,757,100
2026-10-09CAD 11.50CAD 11.73CAD 11.32CAD 11.603,522,200
2026-10-08CAD 11.50CAD 11.59CAD 11.01CAD 11.163,916,900
2026-10-07CAD 11.68CAD 11.82CAD 11.53CAD 11.613,761,800
2026-10-06CAD 12.30CAD 12.30CAD 11.85CAD 11.913,012,800
2026-10-05CAD 12.28CAD 12.42CAD 12.10CAD 12.251,950,800
2026-10-02CAD 11.93CAD 12.26CAD 11.89CAD 12.242,815,300
2026-10-01CAD 11.60CAD 11.88CAD 11.54CAD 11.772,582,300
2026-09-30CAD 12.08CAD 12.45CAD 11.68CAD 11.695,082,900
2026-09-29CAD 12.07CAD 12.13CAD 11.92CAD 12.002,416,500
2026-09-28CAD 11.60CAD 12.06CAD 11.50CAD 12.003,166,300
2026-09-25CAD 12.00CAD 12.23CAD 11.82CAD 12.061,729,100
2026-09-24CAD 12.12CAD 12.14CAD 11.67CAD 11.954,924,100
2026-09-23CAD 12.42CAD 12.45CAD 11.90CAD 12.195,259,500
2026-09-22CAD 12.50CAD 12.92CAD 12.33CAD 12.713,745,500
2026-09-21CAD 12.27CAD 12.50CAD 12.00CAD 12.322,761,500
2026-09-18CAD 12.02CAD 12.12CAD 11.82CAD 12.004,447,000
2026-09-17CAD 12.30CAD 12.42CAD 11.99CAD 12.013,047,000
2026-09-16CAD 11.94CAD 12.01CAD 11.58CAD 11.833,138,900
2026-09-15CAD 12.36CAD 12.41CAD 11.69CAD 11.784,910,000
2026-09-14CAD 12.25CAD 12.56CAD 12.07CAD 12.343,438,200
2026-09-11CAD 12.92CAD 12.93CAD 12.65CAD 12.803,677,900
2026-09-10CAD 12.90CAD 12.93CAD 12.58CAD 12.775,234,300
2026-09-09CAD 13.39CAD 13.79CAD 13.34CAD 13.4612,948,400
2026-09-08CAD 12.20CAD 13.33CAD 12.20CAD 13.296,800,700
2026-09-04CAD 11.46CAD 11.86CAD 11.46CAD 11.781,987,700
2026-09-03CAD 11.99CAD 12.05CAD 11.47CAD 11.661,973,100
2026-09-02CAD 11.55CAD 11.85CAD 11.45CAD 11.622,088,400
2026-09-01CAD 11.76CAD 11.80CAD 11.33CAD 11.403,455,700
2026-08-31CAD 12.10CAD 12.18CAD 11.80CAD 12.115,359,000
2026-08-28CAD 12.55CAD 12.61CAD 12.02CAD 12.102,434,300
2026-08-27CAD 12.32CAD 12.47CAD 12.12CAD 12.462,951,400
2026-08-26CAD 12.40CAD 12.78CAD 12.33CAD 12.432,406,800
2026-08-25CAD 12.02CAD 12.55CAD 12.01CAD 12.483,328,000
2026-08-24CAD 12.46CAD 12.50CAD 11.93CAD 12.153,103,800
2026-08-21CAD 11.82CAD 12.48CAD 11.82CAD 12.374,582,200
2026-08-20CAD 11.35CAD 11.43CAD 11.06CAD 11.426,455,400
2026-08-19CAD 11.16CAD 11.71CAD 11.15CAD 11.552,595,100
2026-08-18CAD 11.50CAD 11.57CAD 10.97CAD 11.213,155,500
2026-08-17CAD 11.44CAD 11.76CAD 11.44CAD 11.701,529,500
2026-08-14CAD 11.60CAD 11.66CAD 11.34CAD 11.412,653,600
2026-08-13CAD 11.75CAD 11.95CAD 11.55CAD 11.574,143,600
2026-08-12CAD 12.00CAD 12.06CAD 11.77CAD 11.832,261,100
2026-08-11CAD 11.74CAD 11.89CAD 11.59CAD 11.842,400,600
2026-08-10CAD 11.60CAD 11.77CAD 11.51CAD 11.722,195,000
2026-08-07CAD 11.50CAD 11.73CAD 11.38CAD 11.533,774,000
2026-08-06CAD 11.31CAD 11.49CAD 11.21CAD 11.394,761,000
2026-08-05CAD 11.10CAD 11.44CAD 10.87CAD 11.435,998,000
2026-08-04CAD 10.53CAD 11.10CAD 10.49CAD 10.834,884,000
2026-07-31CAD 10.41CAD 10.47CAD 9.90CAD 10.075,893,000
2026-07-30CAD 10.66CAD 11.04CAD 10.34CAD 10.579,327,600
2026-07-29CAD 10.55CAD 10.95CAD 10.47CAD 10.594,666,300
2026-07-28CAD 10.58CAD 10.69CAD 10.44CAD 10.686,194,100
2026-07-27CAD 10.75CAD 10.79CAD 10.38CAD 10.755,756,000
2026-07-24CAD 10.69CAD 10.74CAD 10.50CAD 10.615,797,400
2026-07-23CAD 10.39CAD 10.78CAD 10.36CAD 10.635,783,300
2026-07-22CAD 10.76CAD 10.88CAD 10.52CAD 10.644,112,000
2026-07-21CAD 10.31CAD 10.84CAD 10.14CAD 10.774,144,500
2026-07-20CAD 9.88CAD 9.92CAD 9.76CAD 9.874,093,500
2026-07-17CAD 9.75CAD 9.90CAD 9.45CAD 9.813,688,400
2026-07-16CAD 10.29CAD 10.39CAD 9.96CAD 9.983,078,400
2026-07-15CAD 10.79CAD 10.92CAD 10.46CAD 10.492,494,400
2026-07-14CAD 10.63CAD 10.86CAD 10.63CAD 10.782,280,600
2026-07-13CAD 10.71CAD 10.87CAD 10.19CAD 10.284,045,300
2026-07-10CAD 10.65CAD 10.95CAD 10.60CAD 10.763,901,200
2026-07-09CAD 10.47CAD 10.84CAD 10.22CAD 10.643,979,200
2026-07-08CAD 9.82CAD 10.21CAD 9.77CAD 10.154,347,300
2026-07-07CAD 10.47CAD 10.51CAD 9.95CAD 10.044,381,600
2026-07-06CAD 10.96CAD 10.98CAD 10.50CAD 10.573,407,200
2026-07-03CAD 10.92CAD 11.02CAD 10.81CAD 10.95838,800
2026-07-02CAD 11.05CAD 11.40CAD 10.46CAD 10.705,242,200
2026-06-30CAD 11.04CAD 11.34CAD 11.03CAD 11.113,644,400
2026-06-29CAD 10.70CAD 10.86CAD 10.37CAD 10.853,561,200
2026-06-26CAD 10.36CAD 10.85CAD 10.33CAD 10.663,516,700
2026-06-25CAD 10.50CAD 10.62CAD 10.26CAD 10.473,128,600
2026-06-24CAD 10.80CAD 10.80CAD 10.17CAD 10.274,989,800
2026-06-23CAD 11.09CAD 11.23CAD 10.91CAD 11.035,028,600
2026-06-22CAD 11.71CAD 11.85CAD 11.46CAD 11.652,802,900
2026-06-19CAD 11.48CAD 11.69CAD 11.34CAD 11.642,800,900
2026-06-18CAD 12.12CAD 12.12CAD 11.45CAD 11.566,995,700
2026-06-17CAD 12.50CAD 12.80CAD 12.00CAD 12.083,895,900
2026-06-16CAD 12.42CAD 12.62CAD 12.04CAD 12.523,341,400
2026-06-15CAD 12.50CAD 12.86CAD 12.36CAD 12.412,723,100
2026-06-12CAD 11.48CAD 11.95CAD 11.43CAD 11.782,302,900
2026-06-11CAD 11.30CAD 11.41CAD 11.08CAD 11.325,146,400
2026-06-10CAD 11.07CAD 11.42CAD 11.01CAD 11.102,518,300
2026-06-09CAD 11.77CAD 11.96CAD 11.01CAD 11.353,992,000
2026-06-08CAD 11.39CAD 11.65CAD 11.31CAD 11.492,787,800
2026-06-05CAD 12.16CAD 12.20CAD 11.09CAD 11.154,421,700
2026-06-04CAD 12.46CAD 12.77CAD 12.30CAD 12.532,905,300
2026-06-03CAD 12.61CAD 12.64CAD 12.21CAD 12.353,771,400
2026-06-02CAD 12.90CAD 13.08CAD 12.62CAD 12.893,647,900
2026-06-01CAD 12.04CAD 12.80CAD 12.04CAD 12.764,710,400
2026-05-29CAD 12.24CAD 12.48CAD 12.05CAD 12.217,949,500
2026-05-28CAD 11.60CAD 12.23CAD 11.52CAD 12.183,836,300
2026-05-27CAD 11.84CAD 11.95CAD 11.69CAD 11.723,862,700
2026-05-26CAD 12.01CAD 12.25CAD 11.85CAD 12.013,666,900
2026-05-25CAD 11.85CAD 12.26CAD 11.85CAD 12.201,058,600
2026-05-22CAD 11.46CAD 11.63CAD 11.31CAD 11.613,550,500
2026-05-21CAD 11.15CAD 11.54CAD 11.09CAD 11.373,212,900
2026-05-20CAD 11.47CAD 11.57CAD 11.19CAD 11.264,006,600
2026-05-19CAD 11.40CAD 11.50CAD 11.09CAD 11.303,260,300
2026-05-15CAD 11.92CAD 11.97CAD 11.67CAD 11.764,638,700
2026-05-14CAD 12.57CAD 12.67CAD 12.29CAD 12.535,973,600
2026-05-13CAD 12.81CAD 13.07CAD 12.60CAD 12.635,662,500
2026-05-12CAD 12.03CAD 12.86CAD 11.88CAD 12.757,567,700
2026-05-11CAD 11.92CAD 12.55CAD 11.84CAD 12.055,591,100
2026-05-08CAD 11.32CAD 11.86CAD 11.27CAD 11.803,630,000
2026-05-07CAD 12.00CAD 12.16CAD 11.10CAD 11.175,153,700
2026-05-06CAD 11.32CAD 11.53CAD 11.19CAD 11.484,526,100
2026-05-05CAD 10.87CAD 11.01CAD 10.62CAD 10.822,447,000
2026-05-04CAD 10.75CAD 10.91CAD 10.63CAD 10.635,227,000
2026-05-01CAD 11.07CAD 11.20CAD 10.81CAD 10.823,059,200
2026-04-30CAD 11.07CAD 11.23CAD 10.83CAD 11.0012,108,900
2026-04-29CAD 11.26CAD 11.33CAD 10.75CAD 10.835,784,200
2026-04-28CAD 11.65CAD 11.69CAD 11.21CAD 11.263,899,800
2026-04-27CAD 11.73CAD 11.92CAD 11.65CAD 11.865,071,600
2026-04-24CAD 11.88CAD 11.94CAD 11.70CAD 11.723,121,900
2026-04-23CAD 12.00CAD 12.27CAD 11.61CAD 11.865,058,100
2026-04-22CAD 11.83CAD 12.28CAD 11.83CAD 12.273,413,000
2026-04-21CAD 12.44CAD 12.44CAD 11.42CAD 11.494,934,200
2026-04-20CAD 12.22CAD 12.42CAD 12.01CAD 12.392,842,900
2026-04-17CAD 12.78CAD 12.93CAD 12.16CAD 12.274,231,600
2026-04-16CAD 12.63CAD 12.65CAD 12.31CAD 12.482,280,500
2026-04-15CAD 12.75CAD 12.75CAD 12.37CAD 12.544,692,000
2026-04-14CAD 12.25CAD 12.71CAD 12.23CAD 12.696,439,300
2026-04-13CAD 11.40CAD 12.12CAD 11.33CAD 12.006,588,800
2026-04-10CAD 11.40CAD 11.76CAD 11.20CAD 11.504,708,400
2026-04-09CAD 10.89CAD 11.08CAD 10.72CAD 11.073,842,300
2026-04-08CAD 11.10CAD 11.48CAD 10.76CAD 10.967,744,300
2026-04-07CAD 10.43CAD 10.44CAD 10.03CAD 10.324,659,600
2026-04-06CAD 10.27CAD 10.65CAD 10.26CAD 10.505,533,100
2026-04-02CAD 10.10CAD 10.84CAD 10.02CAD 10.448,249,900
2026-04-01CAD 10.33CAD 10.98CAD 10.26CAD 10.5115,384,100
2026-03-31CAD 11.45CAD 11.93CAD 11.44CAD 11.896,747,300
2026-03-30CAD 11.40CAD 11.45CAD 10.96CAD 11.143,571,800
2026-03-27CAD 11.00CAD 11.17CAD 10.80CAD 11.138,148,300
2026-03-26CAD 11.36CAD 11.51CAD 10.88CAD 10.995,351,100
2026-03-25CAD 11.80CAD 12.18CAD 11.59CAD 11.764,465,100
2026-03-24CAD 11.19CAD 11.34CAD 11.00CAD 11.206,696,200
2026-03-23CAD 11.30CAD 11.60CAD 11.15CAD 11.425,620,900
2026-03-20CAD 11.06CAD 11.25CAD 10.67CAD 10.904,686,200
2026-03-19CAD 11.34CAD 11.34CAD 10.53CAD 11.115,865,800
2026-03-18CAD 12.01CAD 12.08CAD 11.40CAD 11.423,908,200
2026-03-17CAD 12.40CAD 12.46CAD 12.15CAD 12.212,274,100
2026-03-16CAD 12.60CAD 12.70CAD 12.28CAD 12.362,346,500
2026-03-13CAD 12.87CAD 12.97CAD 12.38CAD 12.444,207,800
2026-03-12CAD 13.18CAD 13.22CAD 12.90CAD 12.953,696,900
2026-03-11CAD 13.46CAD 13.57CAD 13.16CAD 13.273,543,700
2026-03-10CAD 13.66CAD 13.95CAD 13.56CAD 13.613,438,400
2026-03-09CAD 12.76CAD 13.46CAD 12.66CAD 13.434,217,200
2026-03-06CAD 13.20CAD 13.50CAD 13.06CAD 13.175,137,900
2026-03-05CAD 14.17CAD 14.17CAD 13.43CAD 13.634,623,400
2026-03-04CAD 14.45CAD 14.65CAD 14.21CAD 14.483,170,200
2026-03-03CAD 14.76CAD 14.80CAD 13.57CAD 13.977,381,500
2026-03-02CAD 15.24CAD 15.43CAD 14.77CAD 15.143,427,600
2026-02-27CAD 15.69CAD 15.81CAD 15.38CAD 15.604,554,500
2026-02-26CAD 15.27CAD 15.64CAD 15.05CAD 15.633,535,100
2026-02-25CAD 15.42CAD 15.75CAD 15.11CAD 15.485,554,100
2026-02-24CAD 15.00CAD 15.45CAD 14.78CAD 15.117,846,900
2026-02-23CAD 15.91CAD 16.08CAD 15.03CAD 15.056,535,100
2026-02-20CAD 15.40CAD 15.99CAD 15.09CAD 15.976,764,000
2026-02-19CAD 15.80CAD 15.97CAD 15.09CAD 15.605,514,100
2026-02-18CAD 16.34CAD 16.56CAD 16.12CAD 16.204,774,500
2026-02-17CAD 16.71CAD 16.76CAD 15.38CAD 16.084,598,100
2026-02-13CAD 16.65CAD 17.43CAD 16.29CAD 17.073,917,100
2026-02-12CAD 17.67CAD 17.67CAD 16.31CAD 16.695,523,600
2026-02-11CAD 18.12CAD 18.38CAD 17.43CAD 17.623,779,300
2026-02-10CAD 17.89CAD 17.96CAD 17.27CAD 17.632,347,200
2026-02-09CAD 16.93CAD 18.10CAD 16.75CAD 18.023,750,100
2026-02-06CAD 16.70CAD 17.06CAD 16.48CAD 16.814,560,300
2026-02-05CAD 17.11CAD 17.31CAD 15.93CAD 16.366,070,500
2026-02-04CAD 18.90CAD 18.90CAD 17.04CAD 17.665,228,000
2026-02-03CAD 17.71CAD 18.76CAD 17.64CAD 18.625,910,600
2026-02-02CAD 16.81CAD 17.42CAD 16.79CAD 17.144,737,100
2026-01-30CAD 17.64CAD 17.70CAD 16.93CAD 17.226,775,800
2026-01-29CAD 19.70CAD 20.34CAD 18.22CAD 18.749,311,300
2026-01-28CAD 18.79CAD 19.57CAD 18.54CAD 18.815,881,500
2026-01-27CAD 17.76CAD 18.49CAD 17.61CAD 18.446,676,800
2026-01-26CAD 17.32CAD 18.11CAD 17.22CAD 17.727,406,100
2026-01-23CAD 16.64CAD 16.99CAD 16.52CAD 16.965,924,300
2026-01-22CAD 16.40CAD 16.59CAD 15.87CAD 16.192,823,900
2026-01-21CAD 16.49CAD 16.69CAD 16.36CAD 16.404,507,100
2026-01-20CAD 16.10CAD 16.26CAD 15.72CAD 16.083,099,100
2026-01-19CAD 15.85CAD 16.20CAD 15.77CAD 16.201,562,200
2026-01-16CAD 16.18CAD 16.19CAD 15.50CAD 15.703,664,400
2026-01-15CAD 16.57CAD 16.69CAD 16.32CAD 16.423,674,200
2026-01-14CAD 16.60CAD 16.83CAD 16.39CAD 16.773,377,000
2026-01-13CAD 16.80CAD 16.84CAD 16.43CAD 16.593,023,600
2026-01-12CAD 16.50CAD 16.85CAD 16.50CAD 16.723,311,900
2026-01-09CAD 16.16CAD 16.43CAD 16.05CAD 16.231,785,700
2026-01-08CAD 15.85CAD 15.94CAD 15.43CAD 15.902,353,300
2026-01-07CAD 16.30CAD 16.39CAD 15.61CAD 16.093,350,500
2026-01-06CAD 16.76CAD 16.86CAD 16.42CAD 16.673,954,000
2026-01-05CAD 16.40CAD 16.94CAD 16.39CAD 16.613,943,700
2026-01-02CAD 16.20CAD 16.44CAD 15.80CAD 16.041,944,600
2025-12-31CAD 15.80CAD 15.86CAD 15.58CAD 15.611,453,400
2025-12-30CAD 15.86CAD 16.06CAD 15.60CAD 15.833,056,700
2025-12-29CAD 15.60CAD 15.78CAD 15.33CAD 15.632,425,800
2025-12-24CAD 15.90CAD 15.90CAD 15.40CAD 15.651,128,300
2025-12-23CAD 15.53CAD 15.97CAD 15.53CAD 15.933,849,600
2025-12-22CAD 14.92CAD 15.49CAD 14.77CAD 15.454,819,700
2025-12-19CAD 13.86CAD 14.68CAD 13.74CAD 14.547,584,100
2025-12-18CAD 13.49CAD 13.81CAD 13.35CAD 13.722,869,100
2025-12-17CAD 13.70CAD 13.90CAD 13.44CAD 13.462,206,100
2025-12-16CAD 13.40CAD 13.60CAD 12.94CAD 13.456,869,900
2025-12-15CAD 13.81CAD 14.01CAD 13.64CAD 13.712,903,000
2025-12-12CAD 14.29CAD 14.34CAD 13.45CAD 13.574,238,200
2025-12-11CAD 13.93CAD 14.27CAD 13.90CAD 13.983,553,000
2025-12-10CAD 13.49CAD 14.02CAD 13.25CAD 13.933,638,600
2025-12-09CAD 13.90CAD 13.90CAD 13.25CAD 13.303,735,300
2025-12-08CAD 14.43CAD 14.54CAD 13.94CAD 14.073,989,800
2025-12-05CAD 15.19CAD 15.20CAD 14.58CAD 14.723,236,200
2025-12-04CAD 15.52CAD 15.59CAD 15.01CAD 15.083,682,500
2025-12-03CAD 14.95CAD 15.62CAD 14.95CAD 15.615,156,900
2025-12-02CAD 14.61CAD 14.68CAD 14.07CAD 14.382,088,000
2025-12-01CAD 14.73CAD 14.87CAD 14.56CAD 14.572,316,500
2025-11-28CAD 14.32CAD 14.64CAD 14.23CAD 14.622,883,500
2025-11-27CAD 13.96CAD 14.14CAD 13.92CAD 14.14461,500
2025-11-26CAD 13.56CAD 14.34CAD 13.54CAD 14.003,934,700
2025-11-25CAD 13.02CAD 13.34CAD 12.85CAD 13.212,009,100
2025-11-24CAD 12.59CAD 13.19CAD 12.56CAD 12.967,502,700
2025-11-21CAD 11.99CAD 12.74CAD 11.90CAD 12.563,803,300
2025-11-20CAD 12.90CAD 12.96CAD 11.97CAD 12.002,552,200
2025-11-19CAD 12.38CAD 12.70CAD 12.31CAD 12.642,743,800
2025-11-18CAD 12.29CAD 12.47CAD 12.06CAD 12.173,718,100
2025-11-17CAD 12.46CAD 12.59CAD 12.30CAD 12.361,826,200
2025-11-14CAD 12.20CAD 12.71CAD 12.08CAD 12.562,937,900
2025-11-13CAD 13.16CAD 13.20CAD 12.54CAD 12.555,539,900
2025-11-12CAD 12.71CAD 13.18CAD 12.71CAD 13.124,114,900
2025-11-11CAD 13.18CAD 13.24CAD 12.56CAD 12.593,971,500
2025-11-10CAD 13.25CAD 13.55CAD 13.17CAD 13.204,134,300
2025-11-07CAD 12.81CAD 13.02CAD 12.64CAD 12.992,466,700
2025-11-06CAD 12.85CAD 13.16CAD 12.76CAD 12.903,325,800
2025-11-05CAD 13.11CAD 13.18CAD 12.78CAD 12.914,181,300
2025-11-04CAD 13.20CAD 13.41CAD 12.88CAD 12.992,991,400
2025-11-03CAD 14.13CAD 14.13CAD 13.25CAD 13.624,422,300
2025-10-31CAD 14.45CAD 14.50CAD 14.02CAD 14.0311,900,000
2025-10-30CAD 14.65CAD 14.68CAD 13.50CAD 14.414,934,100
2025-10-29CAD 14.68CAD 14.88CAD 14.40CAD 14.584,054,800
2025-10-28CAD 14.19CAD 14.75CAD 14.14CAD 14.513,132,700
2025-10-27CAD 15.00CAD 15.11CAD 14.29CAD 14.305,121,900
2025-10-24CAD 14.80CAD 14.86CAD 14.46CAD 14.831,773,000
2025-10-23CAD 14.66CAD 14.91CAD 14.52CAD 14.571,836,800
2025-10-22CAD 14.16CAD 14.41CAD 14.09CAD 14.352,144,400
2025-10-21CAD 14.81CAD 14.90CAD 14.33CAD 14.402,250,600
2025-10-20CAD 14.93CAD 15.35CAD 14.93CAD 15.182,195,100
2025-10-17CAD 15.40CAD 15.57CAD 14.13CAD 14.725,926,000
2025-10-16CAD 15.90CAD 15.95CAD 15.28CAD 15.663,302,900