Ivanhoe Mines Ltd (TSX: IVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 21, 2025	16.68	16.70	14.95	14.97	2,640,886	-1.90(-11.26%)
Feb 20, 2025	15.79	16.92	15.34	16.87	3,388,828	+1.09(+6.91%)
Feb 19, 2025	16.75	16.80	15.66	15.78	2,587,463	-0.50(-3.07%)
Feb 18, 2025	16.62	16.62	16.14	16.28	1,453,983	-0.38(-2.28%)
Feb 14, 2025				16.66	0	-0.31(-1.83%)
Feb 13, 2025	16.45	16.99	16.25	16.97	1,651,144	+0.53(+3.22%)
Feb 12, 2025	16.05	16.65	16.05	16.44	983,270	+0.17(+1.04%)
Feb 11, 2025	16.55	16.80	16.03	16.27	1,952,467	-0.71(-4.18%)
Feb 10, 2025	16.53	17.05	16.19	16.98	3,464,898	+0.78(+4.81%)
Feb 07, 2025	16.54	17.27	15.99	16.20	2,546,435	+0.09(+0.56%)
Feb 06, 2025	16.14	16.42	15.96	16.11	1,464,178	+0.14(+0.88%)
Feb 05, 2025	15.72	16.17	15.72	15.97	1,436,228	+0.06(+0.38%)
Feb 04, 2025	16.26	16.41	15.62	15.91	2,351,711	+0.78(+5.16%)
Feb 03, 2025	14.97	15.29	14.75	15.13	2,707,785	-0.48(-3.07%)
Jan 31, 2025	16.08	16.15	15.60	15.61	2,037,597	-0.65(-4.00%)
Jan 30, 2025	16.09	16.44	16.08	16.26	1,079,118	+0.40(+2.52%)
Jan 29, 2025	15.50	16.05	15.48	15.86	1,637,028	+0.38(+2.45%)
Jan 28, 2025	16.08	16.10	15.34	15.48	2,427,082	-0.65(-4.03%)
Jan 27, 2025	16.51	16.78	15.83	16.13	1,601,842	-0.86(-5.06%)
Jan 24, 2025	16.78	17.09	16.70	16.99	2,143,001	+0.37(+2.23%)
Jan 23, 2025	16.44	16.73	16.03	16.62	1,629,838	+0.20(+1.22%)
Jan 22, 2025	16.50	16.70	16.28	16.42	1,834,124	-0.07(-0.42%)
Jan 21, 2025	16.85	17.22	16.39	16.49	1,530,009	-0.51(-3.00%)
Jan 20, 2025	16.46	17.00	16.46	17.00	509,837	+0.55(+3.34%)
Jan 17, 2025	16.42	16.81	16.17	16.45	2,023,799	+0.05(+0.30%)
Jan 16, 2025	16.93	16.93	16.11	16.40	2,031,188	-0.29(-1.74%)
Jan 15, 2025	17.21	17.47	16.55	16.69	1,239,434	+0.00(+0.00%)
Jan 14, 2025	16.84	16.99	16.57	16.69	1,176,614	+0.02(+0.12%)
Jan 13, 2025	17.12	17.13	16.56	16.67	1,442,343	-0.60(-3.47%)
Jan 10, 2025	17.06	17.42	17.01	17.27	1,104,676	+0.08(+0.47%)
Jan 09, 2025	16.88	17.28	16.84	17.19	979,623	+0.27(+1.60%)
Jan 08, 2025	17.35	17.40	16.15	16.92	2,775,674	-0.61(-3.48%)
Jan 07, 2025	17.76	17.85	17.38	17.53	1,176,003	-0.21(-1.18%)
Jan 06, 2025	17.80	18.21	17.70	17.74	1,121,060	+0.32(+1.84%)
Jan 03, 2025	17.38	17.60	17.12	17.42	857,566	+0.19(+1.10%)
Jan 02, 2025	17.41	17.65	17.08	17.23	727,694	+0.17(+1.00%)
Dec 31, 2024				17.06	0	+0.00(+0.00%)
Dec 30, 2024	17.34	17.45	17.00	17.06	806,987	-0.45(-2.57%)
Dec 27, 2024	17.58	17.70	17.45	17.51	817,640	-0.26(-1.46%)
Dec 24, 2024				17.77	0	+0.08(+0.45%)
Dec 23, 2024	17.23	17.76	17.23	17.69	923,756	+0.34(+1.96%)
Dec 20, 2024	16.82	17.55	16.81	17.35	2,420,890	+0.50(+2.97%)
Dec 19, 2024	16.82	17.00	16.57	16.85	1,545,033	-0.02(-0.12%)
Dec 18, 2024	17.65	17.70	16.79	16.87	1,558,375	-0.77(-4.37%)
Dec 17, 2024	17.60	17.87	17.20	17.64	1,856,649	-0.08(-0.45%)
Dec 16, 2024	17.98	18.20	17.61	17.72	1,494,882	-0.41(-2.26%)
Dec 13, 2024	18.39	18.81	17.77	18.13	1,638,824	-0.34(-1.84%)
Dec 12, 2024	19.02	19.07	18.44	18.47	1,801,502	-0.68(-3.55%)
Dec 11, 2024	19.36	19.39	18.95	19.15	1,649,463	-0.18(-0.93%)
Dec 10, 2024	20.04	20.14	19.27	19.33	1,662,245	-0.69(-3.45%)
Dec 09, 2024	20.00	20.77	19.72	20.02	2,291,369	+0.56(+2.88%)
Dec 06, 2024	19.50	19.74	19.15	19.46	1,145,450	-0.07(-0.36%)
Dec 05, 2024	19.22	19.74	19.01	19.53	1,434,727	+0.27(+1.40%)
Dec 04, 2024	19.55	19.83	19.01	19.26	1,388,945	-0.29(-1.48%)
Dec 03, 2024	19.24	19.61	19.15	19.55	1,456,274	+0.84(+4.49%)