Want to see TSE:IVN full AI Analyst Report?
Ivanhoe Mines (IVN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.01 | 9.12 | 8.88 | 9.04 | 9.04 | -3.93% | 10,509,310 | 2.80 |
| Oct 29, 2026 | 9.55 | 9.55 | 9.34 | 9.41 | 9.41 | -3.09% | 3,977,727 | 1.08 |
| Oct 28, 2026 | 9.77 | 9.78 | 9.41 | 9.71 | 9.71 | -0.61% | 4,285,837 | 1.15 |
| Oct 27, 2026 | 9.30 | 9.80 | 9.23 | 9.77 | 9.77 | +6.43% | 3,834,637 | 1.01 |
| Oct 26, 2026 | 9.24 | 9.31 | 9.15 | 9.18 | 9.18 | +0.22% | 3,457,856 | 0.90 |
| Oct 23, 2026 | 9.14 | 9.50 | 9.08 | 9.16 | 9.16 | -0.22% | 5,869,496 | 1.53 |
| Oct 22, 2026 | 9.10 | 9.31 | 8.92 | 9.18 | 9.18 | -3.67% | 9,262,704 | 2.46 |
| Oct 21, 2026 | 10.17 | 10.22 | 9.52 | 9.53 | 9.53 | -6.20% | 7,683,558 | 2.05 |
| Oct 20, 2026 | 10.20 | 10.52 | 10.03 | 10.16 | 10.16 | -2.21% | 3,019,012 | 0.80 |
| Oct 19, 2026 | 10.20 | 10.46 | 10.13 | 10.39 | 10.39 | +1.07% | 1,795,374 | 0.47 |
| Oct 16, 2026 | 10.70 | 10.86 | 10.17 | 10.28 | 10.28 | -3.56% | 3,218,471 | 0.84 |
| Oct 15, 2026 | 10.33 | 10.71 | 10.08 | 10.66 | 10.66 | +1.62% | 3,533,653 | 0.92 |
| Oct 14, 2026 | 10.96 | 11.09 | 10.39 | 10.49 | 10.49 | -6.34% | 5,000,544 | 1.31 |
| Oct 13, 2026 | 11.59 | 11.60 | 11.19 | 11.20 | 11.20 | -3.45% | 2,757,053 | 0.72 |
| Oct 12, 2026 | 11.50 | 11.73 | 11.32 | 11.60 | 11.60 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11.50 | 11.73 | 11.32 | 11.60 | 11.60 | +3.94% | 3,522,150 | 0.91 |
| Oct 08, 2026 | 11.50 | 11.59 | 11.01 | 11.16 | 11.16 | -3.88% | 3,916,934 | 1.02 |
| Oct 07, 2026 | 11.68 | 11.82 | 11.53 | 11.61 | 11.61 | -2.52% | 3,761,828 | 0.98 |
| Oct 06, 2026 | 12.30 | 12.30 | 11.85 | 11.91 | 11.91 | -2.78% | 3,012,841 | 0.78 |
| Oct 05, 2026 | 12.28 | 12.42 | 12.10 | 12.25 | 12.25 | +0.08% | 1,950,789 | 0.50 |
| Oct 02, 2026 | 11.93 | 12.26 | 11.89 | 12.24 | 12.24 | +3.99% | 2,815,314 | 0.72 |
| Oct 01, 2026 | 11.60 | 11.88 | 11.54 | 11.77 | 11.77 | +0.68% | 2,582,320 | 0.65 |
| Sep 30, 2026 | 12.08 | 12.45 | 11.68 | 11.69 | 11.69 | -2.58% | 5,082,908 | 1.31 |
| Sep 29, 2026 | 12.07 | 12.13 | 11.92 | 12.00 | 12.00 | +0.00% | 2,416,512 | 0.62 |
| Sep 28, 2026 | 11.60 | 12.06 | 11.50 | 12.00 | 12.00 | -0.50% | 3,166,321 | 0.82 |
| Sep 25, 2026 | 12.00 | 12.23 | 11.82 | 12.06 | 12.06 | +0.92% | 1,729,124 | 0.44 |
| Sep 24, 2026 | 12.12 | 12.14 | 11.67 | 11.95 | 11.95 | -1.97% | 4,924,117 | 1.27 |
| Sep 23, 2026 | 12.42 | 12.45 | 11.90 | 12.19 | 12.19 | -4.09% | 5,259,534 | 1.36 |
| Sep 22, 2026 | 12.50 | 12.92 | 12.33 | 12.71 | 12.71 | +3.17% | 3,745,482 | 0.97 |
| Sep 21, 2026 | 12.27 | 12.50 | 12.00 | 12.32 | 12.32 | +2.67% | 2,761,514 | 0.71 |
| Sep 18, 2026 | 12.02 | 12.12 | 11.82 | 12.00 | 12.00 | -0.08% | 4,446,997 | 1.14 |
| Sep 17, 2026 | 12.30 | 12.42 | 11.99 | 12.01 | 12.01 | +1.52% | 3,047,006 | 0.78 |
| Sep 16, 2026 | 11.94 | 12.01 | 11.58 | 11.83 | 11.83 | +0.42% | 3,138,851 | 0.81 |
| Sep 15, 2026 | 12.36 | 12.41 | 11.69 | 11.78 | 11.78 | -4.54% | 4,909,978 | 1.25 |
| Sep 14, 2026 | 12.25 | 12.56 | 12.07 | 12.34 | 12.34 | -3.59% | 3,438,233 | 0.88 |
| Sep 11, 2026 | 12.92 | 12.93 | 12.65 | 12.80 | 12.80 | +0.23% | 3,677,893 | 0.94 |
| Sep 10, 2026 | 12.90 | 12.93 | 12.58 | 12.77 | 12.77 | -5.13% | 5,234,301 | 1.35 |
| Sep 09, 2026 | 13.39 | 13.79 | 13.34 | 13.46 | 13.46 | +1.28% | 12,948,440 | 3.49 |
| Sep 08, 2026 | 12.20 | 13.33 | 12.20 | 13.29 | 13.29 | +12.82% | 6,800,689 | 1.85 |
| Sep 07, 2026 | 11.46 | 11.86 | 11.46 | 11.78 | 11.78 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.46 | 11.86 | 11.46 | 11.78 | 11.78 | +1.03% | 1,987,661 | 0.53 |
| Sep 03, 2026 | 11.99 | 12.05 | 11.47 | 11.66 | 11.66 | +0.34% | 1,973,067 | 0.52 |
| Sep 02, 2026 | 11.55 | 11.85 | 11.45 | 11.62 | 11.62 | +1.93% | 2,088,350 | 0.55 |
| Sep 01, 2026 | 11.76 | 11.80 | 11.33 | 11.40 | 11.40 | -5.86% | 3,455,738 | 0.91 |
| Aug 31, 2026 | 12.10 | 12.18 | 11.80 | 12.11 | 12.11 | +0.08% | 5,358,991 | 1.42 |
| Aug 28, 2026 | 12.55 | 12.61 | 12.02 | 12.10 | 12.10 | -2.89% | 2,434,278 | 0.64 |
| Aug 27, 2026 | 12.32 | 12.47 | 12.12 | 12.46 | 12.46 | +0.24% | 2,951,370 | 0.77 |
| Aug 26, 2026 | 12.40 | 12.78 | 12.33 | 12.43 | 12.43 | -0.40% | 2,406,828 | 0.62 |
| Aug 25, 2026 | 12.02 | 12.55 | 12.01 | 12.48 | 12.48 | +2.72% | 3,327,997 | 0.85 |
| Aug 24, 2026 | 12.46 | 12.50 | 11.93 | 12.15 | 12.15 | -1.78% | 3,103,826 | 0.79 |