Ivanhoe Mines Ltd. Class A IVN
TSX · Canada · Non-Energy Minerals
CAD 11.77+0.08 (+0.68%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 11.77 | +0.68% | CAD 11.60 | CAD 11.88 | CAD 11.54 | 2.58M |
| 2026-09-30 | CAD 11.69 | -2.58% | CAD 12.08 | CAD 12.45 | CAD 11.68 | 5.08M |
| 2026-09-29 | CAD 12.00 | 0.00% | CAD 12.07 | CAD 12.13 | CAD 11.92 | 2.42M |
| 2026-09-28 | CAD 12.00 | -0.50% | CAD 11.60 | CAD 12.06 | CAD 11.50 | 3.17M |
| 2026-09-25 | CAD 12.06 | +0.92% | CAD 12.00 | CAD 12.23 | CAD 11.82 | 1.73M |
| 2026-09-24 | CAD 11.95 | -1.97% | CAD 12.12 | CAD 12.14 | CAD 11.67 | 4.92M |
| 2026-09-23 | CAD 12.19 | -4.09% | CAD 12.42 | CAD 12.45 | CAD 11.90 | 5.26M |
| 2026-09-22 | CAD 12.71 | +3.17% | CAD 12.50 | CAD 12.92 | CAD 12.33 | 3.75M |
| 2026-09-21 | CAD 12.32 | +2.67% | CAD 12.27 | CAD 12.50 | CAD 12.00 | 2.76M |
| 2026-09-18 | CAD 12.00 | -0.08% | CAD 12.02 | CAD 12.12 | CAD 11.82 | 4.45M |
| 2026-09-17 | CAD 12.01 | +1.52% | CAD 12.30 | CAD 12.42 | CAD 11.99 | 3.05M |
| 2026-09-16 | CAD 11.83 | +0.42% | CAD 11.94 | CAD 12.01 | CAD 11.58 | 3.14M |
| 2026-09-15 | CAD 11.78 | -4.54% | CAD 12.36 | CAD 12.41 | CAD 11.69 | 4.91M |
| 2026-09-14 | CAD 12.34 | -3.59% | CAD 12.25 | CAD 12.56 | CAD 12.07 | 3.44M |
| 2026-09-11 | CAD 12.80 | +0.23% | CAD 12.92 | CAD 12.93 | CAD 12.65 | 3.68M |
| 2026-09-10 | CAD 12.77 | -5.13% | CAD 12.90 | CAD 12.93 | CAD 12.58 | 5.23M |
| 2026-09-09 | CAD 13.46 | +1.28% | CAD 13.39 | CAD 13.79 | CAD 13.34 | 12.95M |
| 2026-09-08 | CAD 13.29 | +12.82% | CAD 12.20 | CAD 13.33 | CAD 12.20 | 6.80M |
| 2026-09-04 | CAD 11.78 | +1.03% | CAD 11.46 | CAD 11.86 | CAD 11.46 | 1.99M |
| 2026-09-03 | CAD 11.66 | +0.34% | CAD 11.99 | CAD 12.05 | CAD 11.47 | 1.97M |
| 2026-09-02 | CAD 11.62 | +1.93% | CAD 11.55 | CAD 11.85 | CAD 11.45 | 2.09M |
| 2026-09-01 | CAD 11.40 | -5.86% | CAD 11.76 | CAD 11.80 | CAD 11.33 | 3.46M |
| 2026-08-31 | CAD 12.11 | +0.08% | CAD 12.10 | CAD 12.18 | CAD 11.80 | 5.36M |
| 2026-08-28 | CAD 12.10 | -2.89% | CAD 12.55 | CAD 12.61 | CAD 12.02 | 2.43M |
| 2026-08-27 | CAD 12.46 | +0.24% | CAD 12.32 | CAD 12.47 | CAD 12.12 | 2.95M |
| 2026-08-26 | CAD 12.43 | -0.40% | CAD 12.40 | CAD 12.78 | CAD 12.33 | 2.41M |
| 2026-08-25 | CAD 12.48 | +2.72% | CAD 12.02 | CAD 12.55 | CAD 12.01 | 3.33M |
| 2026-08-24 | CAD 12.15 | -1.78% | CAD 12.46 | CAD 12.50 | CAD 11.93 | 3.10M |
| 2026-08-21 | CAD 12.37 | +8.32% | CAD 11.82 | CAD 12.48 | CAD 11.82 | 4.58M |
| 2026-08-20 | CAD 11.42 | -1.13% | CAD 11.35 | CAD 11.43 | CAD 11.06 | 6.46M |
| 2026-08-19 | CAD 11.55 | +3.03% | CAD 11.16 | CAD 11.71 | CAD 11.15 | 2.60M |
| 2026-08-18 | CAD 11.21 | -4.19% | CAD 11.50 | CAD 11.57 | CAD 10.97 | 3.16M |
| 2026-08-17 | CAD 11.70 | +2.54% | CAD 11.44 | CAD 11.76 | CAD 11.44 | 1.53M |
| 2026-08-14 | CAD 11.41 | -1.38% | CAD 11.60 | CAD 11.66 | CAD 11.34 | 2.65M |
| 2026-08-13 | CAD 11.57 | -2.20% | CAD 11.75 | CAD 11.95 | CAD 11.55 | 4.14M |
| 2026-08-12 | CAD 11.83 | -0.08% | CAD 12.00 | CAD 12.06 | CAD 11.77 | 2.26M |
| 2026-08-11 | CAD 11.84 | +1.02% | CAD 11.74 | CAD 11.89 | CAD 11.59 | 2.40M |
| 2026-08-10 | CAD 11.72 | +1.65% | CAD 11.60 | CAD 11.77 | CAD 11.51 | 2.20M |
| 2026-08-07 | CAD 11.53 | +1.23% | CAD 11.50 | CAD 11.73 | CAD 11.38 | 3.77M |
| 2026-08-06 | CAD 11.39 | -0.35% | CAD 11.31 | CAD 11.49 | CAD 11.21 | 4.76M |
| 2026-08-05 | CAD 11.43 | +5.54% | CAD 11.10 | CAD 11.44 | CAD 10.87 | 6.00M |
| 2026-08-04 | CAD 10.83 | +7.55% | CAD 10.53 | CAD 11.10 | CAD 10.49 | 4.88M |
| 2026-07-31 | CAD 10.07 | -4.73% | CAD 10.41 | CAD 10.47 | CAD 9.90 | 5.89M |
| 2026-07-30 | CAD 10.57 | -0.19% | CAD 10.66 | CAD 11.04 | CAD 10.34 | 9.33M |
| 2026-07-29 | CAD 10.59 | -0.84% | CAD 10.55 | CAD 10.95 | CAD 10.47 | 4.67M |
| 2026-07-28 | CAD 10.68 | -0.65% | CAD 10.58 | CAD 10.69 | CAD 10.44 | 6.19M |
| 2026-07-27 | CAD 10.75 | +1.32% | CAD 10.75 | CAD 10.79 | CAD 10.38 | 5.76M |
| 2026-07-24 | CAD 10.61 | -0.19% | CAD 10.69 | CAD 10.74 | CAD 10.50 | 5.80M |
| 2026-07-23 | CAD 10.63 | -0.09% | CAD 10.39 | CAD 10.78 | CAD 10.36 | 5.78M |
| 2026-07-22 | CAD 10.64 | -1.21% | CAD 10.76 | CAD 10.88 | CAD 10.52 | 4.11M |
| 2026-07-21 | CAD 10.77 | +9.12% | CAD 10.31 | CAD 10.84 | CAD 10.14 | 4.14M |
| 2026-07-20 | CAD 9.87 | +0.61% | CAD 9.88 | CAD 9.92 | CAD 9.76 | 4.09M |
| 2026-07-17 | CAD 9.81 | -1.70% | CAD 9.75 | CAD 9.90 | CAD 9.45 | 3.69M |
| 2026-07-16 | CAD 9.98 | -4.86% | CAD 10.29 | CAD 10.39 | CAD 9.96 | 3.08M |
| 2026-07-15 | CAD 10.49 | -2.69% | CAD 10.79 | CAD 10.92 | CAD 10.46 | 2.49M |
| 2026-07-14 | CAD 10.78 | +4.86% | CAD 10.63 | CAD 10.86 | CAD 10.63 | 2.28M |
| 2026-07-13 | CAD 10.28 | -4.46% | CAD 10.71 | CAD 10.87 | CAD 10.19 | 4.05M |
| 2026-07-10 | CAD 10.76 | +1.13% | CAD 10.65 | CAD 10.95 | CAD 10.60 | 3.90M |
| 2026-07-09 | CAD 10.64 | +4.83% | CAD 10.47 | CAD 10.84 | CAD 10.22 | 3.98M |
| 2026-07-08 | CAD 10.15 | +1.10% | CAD 9.82 | CAD 10.21 | CAD 9.77 | 4.35M |
| 2026-07-07 | CAD 10.04 | -5.01% | CAD 10.47 | CAD 10.51 | CAD 9.95 | 4.38M |
| 2026-07-06 | CAD 10.57 | -3.47% | CAD 10.96 | CAD 10.98 | CAD 10.50 | 3.41M |
| 2026-07-03 | CAD 10.95 | +2.34% | CAD 10.92 | CAD 11.02 | CAD 10.81 | 838.80K |
| 2026-07-02 | CAD 10.70 | -3.69% | CAD 11.05 | CAD 11.40 | CAD 10.46 | 5.24M |
| 2026-06-30 | CAD 11.11 | +2.40% | CAD 11.04 | CAD 11.34 | CAD 11.03 | 3.64M |
| 2026-06-29 | CAD 10.85 | +1.78% | CAD 10.70 | CAD 10.86 | CAD 10.37 | 3.56M |
| 2026-06-26 | CAD 10.66 | +1.81% | CAD 10.36 | CAD 10.85 | CAD 10.33 | 3.52M |
| 2026-06-25 | CAD 10.47 | +1.95% | CAD 10.50 | CAD 10.62 | CAD 10.26 | 3.13M |
| 2026-06-24 | CAD 10.27 | -6.89% | CAD 10.80 | CAD 10.80 | CAD 10.17 | 4.99M |
| 2026-06-23 | CAD 11.03 | -5.32% | CAD 11.09 | CAD 11.23 | CAD 10.91 | 5.03M |
| 2026-06-22 | CAD 11.65 | +0.09% | CAD 11.71 | CAD 11.85 | CAD 11.46 | 2.80M |
| 2026-06-19 | CAD 11.64 | +0.69% | CAD 11.48 | CAD 11.69 | CAD 11.34 | 2.80M |
| 2026-06-18 | CAD 11.56 | -4.30% | CAD 12.12 | CAD 12.12 | CAD 11.45 | 7.00M |
| 2026-06-17 | CAD 12.08 | -3.51% | CAD 12.50 | CAD 12.80 | CAD 12.00 | 3.90M |
| 2026-06-16 | CAD 12.52 | +0.89% | CAD 12.42 | CAD 12.62 | CAD 12.04 | 3.34M |
| 2026-06-15 | CAD 12.41 | +5.35% | CAD 12.50 | CAD 12.86 | CAD 12.36 | 2.72M |
| 2026-06-12 | CAD 11.78 | +4.06% | CAD 11.48 | CAD 11.95 | CAD 11.43 | 2.30M |
| 2026-06-11 | CAD 11.32 | +1.98% | CAD 11.30 | CAD 11.41 | CAD 11.08 | 5.15M |
| 2026-06-10 | CAD 11.10 | -2.20% | CAD 11.07 | CAD 11.42 | CAD 11.01 | 2.52M |
| 2026-06-09 | CAD 11.35 | -1.22% | CAD 11.77 | CAD 11.96 | CAD 11.01 | 3.99M |
| 2026-06-08 | CAD 11.49 | +3.05% | CAD 11.39 | CAD 11.65 | CAD 11.31 | 2.79M |
| 2026-06-05 | CAD 11.15 | -11.01% | CAD 12.16 | CAD 12.20 | CAD 11.09 | 4.42M |
| 2026-06-04 | CAD 12.53 | +1.46% | CAD 12.46 | CAD 12.77 | CAD 12.30 | 2.91M |
| 2026-06-03 | CAD 12.35 | -4.19% | CAD 12.61 | CAD 12.64 | CAD 12.21 | 3.77M |
| 2026-06-02 | CAD 12.89 | +1.02% | CAD 12.90 | CAD 13.08 | CAD 12.62 | 3.65M |
| 2026-06-01 | CAD 12.76 | +4.50% | CAD 12.04 | CAD 12.80 | CAD 12.04 | 4.71M |
| 2026-05-29 | CAD 12.21 | +0.25% | CAD 12.24 | CAD 12.48 | CAD 12.05 | 7.95M |
| 2026-05-28 | CAD 12.18 | +3.92% | CAD 11.60 | CAD 12.23 | CAD 11.52 | 3.84M |
| 2026-05-27 | CAD 11.72 | -2.41% | CAD 11.84 | CAD 11.95 | CAD 11.69 | 3.86M |
| 2026-05-26 | CAD 12.01 | -1.56% | CAD 12.01 | CAD 12.25 | CAD 11.85 | 3.67M |