Ivanhoe Mines Ltd. (IVN.TO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 11.50 | 11.73 | 11.38 | 11.53 | +1.23% | 3,773,418 |
| 2026-08-06 | 11.31 | 11.49 | 11.21 | 11.39 | -0.35% | 4,761,000 |
| 2026-08-05 | 11.10 | 11.44 | 10.87 | 11.43 | +5.54% | 5,998,000 |
| 2026-08-04 | 10.53 | 11.10 | 10.49 | 10.83 | +7.55% | 4,884,000 |
| 2026-07-31 | 10.41 | 10.47 | 9.90 | 10.07 | -4.73% | 5,893,000 |
| 2026-07-30 | 10.66 | 11.04 | 10.34 | 10.57 | -0.19% | 9,327,600 |
| 2026-07-29 | 10.55 | 10.95 | 10.47 | 10.59 | -0.84% | 4,666,300 |
| 2026-07-28 | 10.58 | 10.69 | 10.44 | 10.68 | -0.65% | 6,194,100 |
| 2026-07-27 | 10.75 | 10.79 | 10.38 | 10.75 | +1.32% | 5,756,000 |
| 2026-07-24 | 10.69 | 10.74 | 10.50 | 10.61 | -0.19% | 5,797,400 |
| 2026-07-23 | 10.39 | 10.78 | 10.36 | 10.63 | -0.09% | 5,783,300 |
| 2026-07-22 | 10.76 | 10.88 | 10.52 | 10.64 | -1.21% | 4,112,000 |
| 2026-07-21 | 10.31 | 10.84 | 10.14 | 10.77 | +9.12% | 4,144,464 |
| 2026-07-20 | 9.88 | 9.92 | 9.76 | 9.87 | +0.61% | 4,093,512 |
| 2026-07-17 | 9.75 | 9.90 | 9.45 | 9.81 | -1.70% | 3,688,400 |
| 2026-07-16 | 10.29 | 10.39 | 9.96 | 9.98 | -4.86% | 3,078,400 |
| 2026-07-15 | 10.79 | 10.92 | 10.46 | 10.49 | -2.69% | 2,494,400 |
| 2026-07-14 | 10.63 | 10.86 | 10.63 | 10.78 | +4.86% | 2,280,600 |
| 2026-07-13 | 10.71 | 10.87 | 10.19 | 10.28 | -4.46% | 4,045,300 |
| 2026-07-10 | 10.65 | 10.95 | 10.60 | 10.76 | +1.13% | 3,901,200 |
| 2026-07-09 | 10.47 | 10.84 | 10.22 | 10.64 | +4.83% | 3,979,200 |
| 2026-07-08 | 9.82 | 10.21 | 9.77 | 10.15 | +1.10% | 4,347,300 |
| 2026-07-07 | 10.47 | 10.51 | 9.95 | 10.04 | -5.01% | 4,381,600 |
| 2026-07-06 | 10.96 | 10.98 | 10.50 | 10.57 | -3.47% | 3,407,200 |
| 2026-07-03 | 10.92 | 11.02 | 10.81 | 10.95 | +2.34% | 838,800 |
| 2026-07-02 | 11.05 | 11.40 | 10.46 | 10.70 | -3.69% | 5,242,200 |
| 2026-06-30 | 11.04 | 11.34 | 11.03 | 11.11 | +2.40% | 3,644,400 |
| 2026-06-29 | 10.70 | 10.86 | 10.37 | 10.85 | +1.78% | 3,561,200 |
| 2026-06-26 | 10.36 | 10.85 | 10.33 | 10.66 | +1.81% | 3,516,700 |
| 2026-06-25 | 10.50 | 10.62 | 10.26 | 10.47 | +1.95% | 3,128,600 |
| 2026-06-24 | 10.80 | 10.80 | 10.17 | 10.27 | -6.89% | 4,989,800 |
| 2026-06-23 | 11.09 | 11.23 | 10.91 | 11.03 | -5.32% | 5,028,600 |
| 2026-06-22 | 11.71 | 11.85 | 11.46 | 11.65 | +0.09% | 2,802,900 |
| 2026-06-19 | 11.48 | 11.69 | 11.34 | 11.64 | +0.69% | 2,800,900 |
| 2026-06-18 | 12.12 | 12.12 | 11.45 | 11.56 | -4.30% | 6,995,700 |
| 2026-06-17 | 12.50 | 12.80 | 12.00 | 12.08 | -3.51% | 3,895,900 |
| 2026-06-16 | 12.42 | 12.62 | 12.04 | 12.52 | +0.89% | 3,341,400 |
| 2026-06-15 | 12.50 | 12.86 | 12.36 | 12.41 | +5.35% | 2,723,100 |
| 2026-06-12 | 11.48 | 11.95 | 11.43 | 11.78 | +4.06% | 2,302,900 |
| 2026-06-11 | 11.30 | 11.41 | 11.08 | 11.32 | +1.98% | 5,146,400 |
| 2026-06-10 | 11.07 | 11.42 | 11.01 | 11.10 | -2.20% | 2,518,300 |
| 2026-06-09 | 11.77 | 11.96 | 11.01 | 11.35 | -1.22% | 3,992,000 |
| 2026-06-08 | 11.39 | 11.65 | 11.31 | 11.49 | +3.05% | 2,787,800 |
| 2026-06-05 | 12.16 | 12.20 | 11.09 | 11.15 | -11.01% | 4,421,700 |
| 2026-06-04 | 12.46 | 12.77 | 12.30 | 12.53 | +1.46% | 2,905,300 |
| 2026-06-03 | 12.61 | 12.64 | 12.21 | 12.35 | -4.19% | 3,771,400 |
| 2026-06-02 | 12.90 | 13.08 | 12.62 | 12.89 | +1.02% | 3,647,900 |
| 2026-06-01 | 12.04 | 12.80 | 12.04 | 12.76 | +4.50% | 4,710,400 |
| 2026-05-29 | 12.24 | 12.48 | 12.05 | 12.21 | +0.25% | 7,949,500 |
| 2026-05-28 | 11.60 | 12.23 | 11.52 | 12.18 | +3.92% | 3,836,300 |
| 2026-05-27 | 11.84 | 11.95 | 11.69 | 11.72 | -2.41% | 3,862,700 |
| 2026-05-26 | 12.01 | 12.25 | 11.85 | 12.01 | -1.56% | 3,666,900 |
| 2026-05-25 | 11.85 | 12.26 | 11.85 | 12.20 | +5.08% | 1,058,600 |
| 2026-05-22 | 11.46 | 11.63 | 11.31 | 11.61 | +2.11% | 3,550,500 |
| 2026-05-21 | 11.15 | 11.54 | 11.09 | 11.37 | +0.98% | 3,212,900 |
| 2026-05-20 | 11.47 | 11.57 | 11.19 | 11.26 | -0.35% | 4,006,600 |
| 2026-05-19 | 11.40 | 11.50 | 11.09 | 11.30 | -3.91% | 3,260,300 |
| 2026-05-15 | 11.92 | 11.97 | 11.67 | 11.76 | -6.15% | 4,638,700 |
| 2026-05-14 | 12.57 | 12.67 | 12.29 | 12.53 | -0.79% | 5,973,600 |
| 2026-05-13 | 12.81 | 13.07 | 12.60 | 12.63 | -0.94% | 5,662,500 |
| 2026-05-12 | 12.03 | 12.86 | 11.88 | 12.75 | +5.81% | 7,567,700 |
| 2026-05-11 | 11.92 | 12.55 | 11.84 | 12.05 | +2.12% | 5,591,100 |
| 2026-05-08 | 11.32 | 11.86 | 11.27 | 11.80 | +5.64% | 3,630,000 |
| 2026-05-07 | 12.00 | 12.16 | 11.10 | 11.17 | -2.70% | 5,153,700 |
| 2026-05-06 | 11.32 | 11.53 | 11.19 | 11.48 | +6.10% | 4,526,100 |
| 2026-05-05 | 10.87 | 11.01 | 10.62 | 10.82 | +1.79% | 2,447,000 |
| 2026-05-04 | 10.75 | 10.91 | 10.63 | 10.63 | -1.76% | 5,227,000 |
| 2026-05-01 | 11.07 | 11.20 | 10.81 | 10.82 | -1.64% | 3,059,200 |
| 2026-04-30 | 11.07 | 11.23 | 10.83 | 11.00 | +1.57% | 12,108,900 |
| 2026-04-29 | 11.26 | 11.33 | 10.75 | 10.83 | -3.82% | 5,784,200 |
| 2026-04-28 | 11.65 | 11.69 | 11.21 | 11.26 | -5.06% | 3,899,800 |
| 2026-04-27 | 11.73 | 11.92 | 11.65 | 11.86 | +1.19% | 5,071,600 |
| 2026-04-24 | 11.88 | 11.94 | 11.70 | 11.72 | -1.18% | 3,121,900 |
| 2026-04-23 | 12.00 | 12.27 | 11.61 | 11.86 | -3.34% | 5,058,100 |
| 2026-04-22 | 11.83 | 12.28 | 11.83 | 12.27 | +6.79% | 3,413,000 |
| 2026-04-21 | 12.44 | 12.44 | 11.42 | 11.49 | -7.26% | 4,934,200 |
| 2026-04-20 | 12.22 | 12.42 | 12.01 | 12.39 | +0.98% | 2,842,900 |
| 2026-04-17 | 12.78 | 12.93 | 12.16 | 12.27 | -1.68% | 4,231,600 |
| 2026-04-16 | 12.63 | 12.65 | 12.31 | 12.48 | -0.48% | 2,280,500 |
| 2026-04-15 | 12.75 | 12.75 | 12.37 | 12.54 | -1.18% | 4,692,000 |
| 2026-04-14 | 12.25 | 12.71 | 12.23 | 12.69 | +5.75% | 6,439,300 |
| 2026-04-13 | 11.40 | 12.12 | 11.33 | 12.00 | +4.35% | 6,588,800 |
| 2026-04-10 | 11.40 | 11.76 | 11.20 | 11.50 | +3.88% | 4,708,400 |
| 2026-04-09 | 10.89 | 11.08 | 10.72 | 11.07 | +1.00% | 3,842,300 |
| 2026-04-08 | 11.10 | 11.48 | 10.76 | 10.96 | +6.20% | 7,744,300 |
| 2026-04-07 | 10.43 | 10.44 | 10.03 | 10.32 | -1.71% | 4,659,600 |
| 2026-04-06 | 10.27 | 10.65 | 10.26 | 10.50 | +0.57% | 5,533,100 |
| 2026-04-02 | 10.10 | 10.84 | 10.02 | 10.44 | -0.67% | 8,249,900 |
| 2026-04-01 | 10.33 | 10.98 | 10.26 | 10.51 | -11.61% | 15,384,100 |
| 2026-03-31 | 11.45 | 11.93 | 11.44 | 11.89 | +6.73% | 6,747,300 |
| 2026-03-30 | 11.40 | 11.45 | 10.96 | 11.14 | +0.09% | 3,571,800 |
| 2026-03-27 | 11.00 | 11.17 | 10.80 | 11.13 | +1.27% | 8,148,300 |
| 2026-03-26 | 11.36 | 11.51 | 10.88 | 10.99 | -6.55% | 5,351,100 |
| 2026-03-25 | 11.80 | 12.18 | 11.59 | 11.76 | +5.00% | 4,465,100 |
| 2026-03-24 | 11.19 | 11.34 | 11.00 | 11.20 | -1.93% | 6,696,200 |
| 2026-03-23 | 11.30 | 11.60 | 11.15 | 11.42 | +4.77% | 5,620,900 |
| 2026-03-20 | 11.06 | 11.25 | 10.67 | 10.90 | -1.89% | 4,686,200 |
| 2026-03-19 | 11.34 | 11.34 | 10.53 | 11.11 | -2.71% | 5,865,800 |
| 2026-03-18 | 12.01 | 12.08 | 11.40 | 11.42 | -6.47% | 3,908,200 |
| 2026-03-17 | 12.40 | 12.46 | 12.15 | 12.21 | -1.21% | 2,274,100 |
| 2026-03-16 | 12.60 | 12.70 | 12.28 | 12.36 | -0.64% | 2,346,500 |
| 2026-03-13 | 12.87 | 12.97 | 12.38 | 12.44 | -3.94% | 4,207,800 |
| 2026-03-12 | 13.18 | 13.22 | 12.90 | 12.95 | -2.41% | 3,696,900 |
| 2026-03-11 | 13.46 | 13.57 | 13.16 | 13.27 | -2.50% | 3,543,700 |
| 2026-03-10 | 13.66 | 13.95 | 13.56 | 13.61 | +1.34% | 3,438,409 |
| 2026-03-09 | 12.76 | 13.46 | 12.66 | 13.43 | +1.97% | 4,217,244 |
| 2026-03-06 | 13.20 | 13.50 | 13.06 | 13.17 | -3.37% | 5,137,900 |
| 2026-03-05 | 14.17 | 14.17 | 13.43 | 13.63 | -5.87% | 4,623,400 |
| 2026-03-04 | 14.45 | 14.65 | 14.21 | 14.48 | +3.65% | 3,170,200 |
| 2026-03-03 | 14.76 | 14.80 | 13.57 | 13.97 | -7.73% | 7,381,500 |
| 2026-03-02 | 15.24 | 15.43 | 14.77 | 15.14 | -2.95% | 3,427,600 |
| 2026-02-27 | 15.69 | 15.81 | 15.38 | 15.60 | -0.19% | 4,554,500 |
| 2026-02-26 | 15.27 | 15.64 | 15.05 | 15.63 | +0.97% | 3,535,100 |
| 2026-02-25 | 15.42 | 15.75 | 15.11 | 15.48 | +2.45% | 5,554,100 |
| 2026-02-24 | 15.00 | 15.45 | 14.78 | 15.11 | +0.40% | 7,846,900 |
| 2026-02-23 | 15.91 | 16.08 | 15.03 | 15.05 | -5.76% | 6,535,100 |
| 2026-02-20 | 15.40 | 15.99 | 15.09 | 15.97 | +2.37% | 6,764,000 |
| 2026-02-19 | 15.80 | 15.97 | 15.09 | 15.60 | -3.70% | 5,514,100 |
| 2026-02-18 | 16.34 | 16.56 | 16.12 | 16.20 | +0.75% | 4,774,500 |
| 2026-02-17 | 16.71 | 16.76 | 15.38 | 16.08 | -5.80% | 4,598,100 |
| 2026-02-13 | 16.65 | 17.43 | 16.29 | 17.07 | +2.28% | 3,917,100 |
| 2026-02-12 | 17.67 | 17.67 | 16.31 | 16.69 | -5.28% | 5,523,600 |
| 2026-02-11 | 18.12 | 18.38 | 17.43 | 17.62 | -0.06% | 3,779,300 |
| 2026-02-10 | 17.89 | 17.96 | 17.27 | 17.63 | -2.16% | 2,347,200 |
| 2026-02-09 | 16.93 | 18.10 | 16.75 | 18.02 | +7.20% | 3,750,100 |
| 2026-02-06 | 16.70 | 17.06 | 16.48 | 16.81 | +2.75% | 4,560,300 |
| 2026-02-05 | 17.11 | 17.31 | 15.93 | 16.36 | -7.36% | 6,070,500 |
| 2026-02-04 | 18.90 | 18.90 | 17.04 | 17.66 | -5.16% | 5,228,000 |
| 2026-02-03 | 17.71 | 18.76 | 17.64 | 18.62 | +8.63% | 5,910,600 |
| 2026-02-02 | 16.81 | 17.42 | 16.79 | 17.14 | -0.46% | 4,737,100 |
| 2026-01-30 | 17.64 | 17.70 | 16.93 | 17.22 | -8.11% | 6,775,800 |
| 2026-01-29 | 19.70 | 20.34 | 18.22 | 18.74 | -0.37% | 9,311,300 |
| 2026-01-28 | 18.79 | 19.57 | 18.54 | 18.81 | +2.01% | 5,881,500 |
| 2026-01-27 | 17.76 | 18.49 | 17.61 | 18.44 | +4.06% | 6,676,785 |
| 2026-01-26 | 17.32 | 18.11 | 17.22 | 17.72 | +4.48% | 7,406,075 |
| 2026-01-23 | 16.64 | 16.99 | 16.52 | 16.96 | +4.76% | 5,924,300 |
| 2026-01-22 | 16.40 | 16.59 | 15.87 | 16.19 | -1.28% | 2,823,900 |
| 2026-01-21 | 16.49 | 16.69 | 16.36 | 16.40 | +1.99% | 4,507,100 |
| 2026-01-20 | 16.10 | 16.26 | 15.72 | 16.08 | -0.74% | 3,099,100 |
| 2026-01-19 | 15.85 | 16.20 | 15.77 | 16.20 | +3.18% | 1,562,200 |
| 2026-01-16 | 16.18 | 16.19 | 15.50 | 15.70 | -4.38% | 3,664,400 |
| 2026-01-15 | 16.57 | 16.69 | 16.32 | 16.42 | -2.09% | 3,674,200 |
| 2026-01-14 | 16.60 | 16.83 | 16.39 | 16.77 | +1.08% | 3,377,000 |
| 2026-01-13 | 16.80 | 16.84 | 16.43 | 16.59 | -0.78% | 3,023,600 |
| 2026-01-12 | 16.50 | 16.85 | 16.50 | 16.72 | +3.02% | 3,311,900 |
| 2026-01-09 | 16.16 | 16.43 | 16.05 | 16.23 | +2.08% | 1,785,700 |
| 2026-01-08 | 15.85 | 15.94 | 15.43 | 15.90 | -1.18% | 2,353,300 |
| 2026-01-07 | 16.30 | 16.39 | 15.61 | 16.09 | -3.48% | 3,350,500 |
| 2026-01-06 | 16.76 | 16.86 | 16.42 | 16.67 | +0.36% | 3,954,000 |
| 2026-01-05 | 16.40 | 16.94 | 16.39 | 16.61 | +3.55% | 3,943,700 |
| 2026-01-02 | 16.20 | 16.44 | 15.80 | 16.04 | +2.75% | 1,944,600 |
| 2025-12-31 | 15.80 | 15.86 | 15.58 | 15.61 | -1.39% | 1,453,400 |
| 2025-12-30 | 15.86 | 16.06 | 15.60 | 15.83 | +1.28% | 3,056,700 |
| 2025-12-29 | 15.60 | 15.78 | 15.33 | 15.63 | -0.13% | 2,425,800 |
| 2025-12-24 | 15.90 | 15.90 | 15.40 | 15.65 | -1.76% | 1,128,300 |
| 2025-12-23 | 15.53 | 15.97 | 15.53 | 15.93 | +3.11% | 3,849,600 |
| 2025-12-22 | 14.92 | 15.49 | 14.77 | 15.45 | +6.26% | 4,819,700 |
| 2025-12-19 | 13.86 | 14.68 | 13.74 | 14.54 | +5.98% | 7,584,100 |
| 2025-12-18 | 13.49 | 13.81 | 13.35 | 13.72 | +1.93% | 2,869,100 |
| 2025-12-17 | 13.70 | 13.90 | 13.44 | 13.46 | +0.07% | 2,206,100 |
| 2025-12-16 | 13.40 | 13.60 | 12.94 | 13.45 | -1.90% | 6,869,900 |
| 2025-12-15 | 13.81 | 14.01 | 13.64 | 13.71 | +1.03% | 2,903,000 |
| 2025-12-12 | 14.29 | 14.34 | 13.45 | 13.57 | -2.93% | 4,238,200 |
| 2025-12-11 | 13.93 | 14.27 | 13.90 | 13.98 | +0.36% | 3,553,000 |
| 2025-12-10 | 13.49 | 14.02 | 13.25 | 13.93 | +4.74% | 3,638,600 |
| 2025-12-09 | 13.90 | 13.90 | 13.25 | 13.30 | -5.47% | 3,735,300 |
| 2025-12-08 | 14.43 | 14.54 | 13.94 | 14.07 | -4.42% | 3,989,800 |
| 2025-12-05 | 15.19 | 15.20 | 14.58 | 14.72 | -2.39% | 3,236,200 |
| 2025-12-04 | 15.52 | 15.59 | 15.01 | 15.08 | -3.40% | 3,682,500 |
| 2025-12-03 | 14.95 | 15.62 | 14.95 | 15.61 | +8.55% | 5,156,900 |
| 2025-12-02 | 14.61 | 14.68 | 14.07 | 14.38 | -1.30% | 2,088,000 |
| 2025-12-01 | 14.73 | 14.87 | 14.56 | 14.57 | -0.34% | 2,316,500 |
| 2025-11-28 | 14.32 | 14.64 | 14.23 | 14.62 | +3.39% | 2,883,500 |
| 2025-11-27 | 13.96 | 14.14 | 13.92 | 14.14 | +1.00% | 461,500 |
| 2025-11-26 | 13.56 | 14.34 | 13.54 | 14.00 | +5.98% | 3,934,700 |
| 2025-11-25 | 13.02 | 13.34 | 12.85 | 13.21 | +1.93% | 2,009,100 |
| 2025-11-24 | 12.59 | 13.19 | 12.56 | 12.96 | +3.18% | 7,502,700 |
| 2025-11-21 | 11.99 | 12.74 | 11.90 | 12.56 | +4.67% | 3,803,300 |
| 2025-11-20 | 12.90 | 12.96 | 11.97 | 12.00 | -5.06% | 2,552,200 |
| 2025-11-19 | 12.38 | 12.70 | 12.31 | 12.64 | +3.86% | 2,743,800 |
| 2025-11-18 | 12.29 | 12.47 | 12.06 | 12.17 | -1.54% | 3,718,100 |
| 2025-11-17 | 12.46 | 12.59 | 12.30 | 12.36 | -1.59% | 1,826,200 |
| 2025-11-14 | 12.20 | 12.71 | 12.08 | 12.56 | +0.08% | 2,937,900 |
| 2025-11-13 | 13.16 | 13.20 | 12.54 | 12.55 | -4.34% | 5,539,900 |
| 2025-11-12 | 12.71 | 13.18 | 12.71 | 13.12 | +4.21% | 4,114,900 |
| 2025-11-11 | 13.18 | 13.24 | 12.56 | 12.59 | -4.62% | 3,971,500 |
| 2025-11-10 | 13.25 | 13.55 | 13.17 | 13.20 | +1.62% | 4,134,300 |
| 2025-11-07 | 12.81 | 13.02 | 12.64 | 12.99 | +0.70% | 2,466,700 |
| 2025-11-06 | 12.85 | 13.16 | 12.76 | 12.90 | -0.08% | 3,325,800 |
| 2025-11-05 | 13.11 | 13.18 | 12.78 | 12.91 | -0.62% | 4,181,300 |
| 2025-11-04 | 13.20 | 13.41 | 12.88 | 12.99 | -4.63% | 2,991,400 |
| 2025-11-03 | 14.13 | 14.13 | 13.25 | 13.62 | -2.92% | 4,422,300 |
| 2025-10-31 | 14.45 | 14.50 | 14.02 | 14.03 | -2.64% | 11,900,000 |
| 2025-10-30 | 14.65 | 14.68 | 13.50 | 14.41 | -1.17% | 4,934,100 |
| 2025-10-29 | 14.68 | 14.88 | 14.40 | 14.58 | +0.48% | 4,054,800 |
| 2025-10-28 | 14.19 | 14.75 | 14.14 | 14.51 | +1.47% | 3,132,700 |
| 2025-10-27 | 15.00 | 15.11 | 14.29 | 14.30 | -3.57% | 5,121,900 |
| 2025-10-24 | 14.80 | 14.86 | 14.46 | 14.83 | +1.78% | 1,773,000 |
| 2025-10-23 | 14.66 | 14.91 | 14.52 | 14.57 | +1.53% | 1,836,800 |
| 2025-10-22 | 14.16 | 14.41 | 14.09 | 14.35 | -0.35% | 2,144,400 |
| 2025-10-21 | 14.81 | 14.90 | 14.33 | 14.40 | -5.14% | 2,250,600 |
| 2025-10-20 | 14.93 | 15.35 | 14.93 | 15.18 | +3.13% | 2,195,100 |
| 2025-10-17 | 15.40 | 15.57 | 14.13 | 14.72 | -6.00% | 5,926,000 |
| 2025-10-16 | 15.90 | 15.95 | 15.28 | 15.66 | -1.20% | 3,302,900 |
| 2025-10-15 | 16.00 | 16.20 | 15.50 | 15.85 | +1.73% | 3,180,000 |
| 2025-10-14 | 15.91 | 15.91 | 15.34 | 15.58 | +1.96% | 3,044,400 |
| 2025-10-10 | 15.72 | 15.88 | 15.09 | 15.28 | -3.17% | 3,002,600 |
| 2025-10-09 | 16.40 | 16.49 | 15.47 | 15.78 | -1.44% | 5,874,500 |
| 2025-10-08 | 15.44 | 16.09 | 15.44 | 16.01 | +5.82% | 4,804,300 |
| 2025-10-07 | 15.38 | 15.54 | 14.83 | 15.13 | +0.13% | 3,164,500 |
| 2025-10-06 | 15.19 | 15.61 | 15.07 | 15.11 | +0.53% | 4,494,600 |
| 2025-10-03 | 14.70 | 15.12 | 14.68 | 15.03 | +3.09% | 3,675,700 |
| 2025-10-02 | 14.70 | 15.04 | 14.44 | 14.58 | +0.28% | 3,921,300 |
| 2025-10-01 | 14.82 | 14.97 | 14.28 | 14.54 | -1.49% | 4,045,300 |
| 2025-09-30 | 14.40 | 14.82 | 14.39 | 14.76 | +0.68% | 3,355,100 |
| 2025-09-29 | 14.91 | 15.21 | 14.53 | 14.66 | +3.82% | 5,379,100 |
| 2025-09-26 | 13.77 | 14.14 | 13.60 | 14.12 | +2.62% | 4,011,700 |
| 2025-09-25 | 14.23 | 14.23 | 13.71 | 13.76 | -3.98% | 4,085,300 |
| 2025-09-24 | 13.57 | 14.71 | 13.56 | 14.33 | +9.39% | 6,015,700 |
| 2025-09-23 | 13.14 | 13.25 | 12.89 | 13.10 | +0.38% | 3,055,700 |
| 2025-09-22 | 13.40 | 13.45 | 12.81 | 13.05 | -1.58% | 4,610,800 |
| 2025-09-19 | 12.89 | 13.41 | 12.81 | 13.26 | +4.33% | 11,554,200 |
| 2025-09-18 | 13.70 | 13.75 | 12.71 | 12.71 | -6.48% | 6,282,300 |
| 2025-09-17 | 13.16 | 13.92 | 13.00 | 13.59 | +3.03% | 8,001,400 |
| 2025-09-16 | 12.95 | 13.47 | 12.84 | 13.19 | +2.81% | 5,717,200 |
| 2025-09-15 | 12.72 | 13.00 | 12.62 | 12.83 | +1.02% | 2,156,700 |
| 2025-09-12 | 12.71 | 12.74 | 12.52 | 12.70 | +0.16% | 2,571,800 |
| 2025-09-11 | 12.70 | 12.85 | 12.67 | 12.68 | -0.31% | 2,064,000 |
| 2025-09-10 | 12.61 | 12.78 | 12.59 | 12.72 | +0.95% | 1,932,400 |
| 2025-09-09 | 12.34 | 12.76 | 12.32 | 12.60 | +2.77% | 3,150,400 |
| 2025-09-08 | 12.59 | 12.62 | 12.16 | 12.26 | -2.39% | 2,817,100 |
| 2025-09-05 | 12.26 | 12.62 | 12.24 | 12.56 | +3.20% | 2,058,900 |
| 2025-09-04 | 12.40 | 12.40 | 11.96 | 12.17 | -2.33% | 2,320,700 |
| 2025-09-03 | 12.14 | 12.55 | 12.14 | 12.46 | +2.89% | 2,559,400 |
| 2025-09-02 | 12.11 | 12.15 | 11.79 | 12.11 | -0.25% | 1,715,200 |
| 2025-08-29 | 11.85 | 12.19 | 11.82 | 12.14 | +3.94% | 2,251,900 |
| 2025-08-28 | 11.59 | 11.76 | 11.59 | 11.68 | +0.60% | 1,334,600 |
| 2025-08-27 | 11.86 | 11.91 | 11.40 | 11.61 | -3.25% | 2,614,000 |
| 2025-08-26 | 11.47 | 12.23 | 11.45 | 12.00 | +2.13% | 4,311,600 |
| 2025-08-25 | 11.72 | 11.87 | 11.64 | 11.75 | +0.34% | 1,080,100 |
| 2025-08-22 | 11.16 | 11.75 | 11.03 | 11.71 | +5.02% | 2,610,800 |
| 2025-08-21 | 10.86 | 11.16 | 10.83 | 11.15 | +2.95% | 1,938,100 |
| 2025-08-20 | 10.92 | 10.96 | 10.74 | 10.83 | -1.01% | 2,654,400 |
| 2025-08-19 | 11.34 | 11.35 | 10.93 | 10.94 | -3.27% | 2,410,500 |
| 2025-08-18 | 11.45 | 11.48 | 11.28 | 11.31 | -1.74% | 1,813,300 |
| 2025-08-15 | 11.50 | 11.53 | 11.37 | 11.51 | +0.44% | 1,341,100 |
| 2025-08-14 | 11.28 | 11.55 | 11.24 | 11.46 | +0.70% | 2,163,500 |
| 2025-08-13 | 11.40 | 11.59 | 11.34 | 11.38 | +0.18% | 1,799,700 |
| 2025-08-12 | 11.38 | 11.52 | 11.28 | 11.36 | +1.52% | 2,313,600 |
| 2025-08-11 | 11.65 | 11.76 | 11.14 | 11.19 | -3.95% | 2,392,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+13.27%). Worst month: Feb (-6.57%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ivanhoe Mines Ltd.'s (IVN.TO) latest close?
11.53 on 2026-08-07, from the Closelook data lake's daily price record.
What is IVN.TO's 52-week high and low?
20.34 high and 9.45 low over the trailing 52 weeks, as of 2026-08-07.
What is Ivanhoe Mines Ltd.'s strongest and weakest month historically?
Historically, IVN.TO's strongest calendar month has been Sep (average +13.27%) and its weakest Feb (average -6.57%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 966 daily bars in the Closelook data lake.