Ivanhoe Mines Ltd. (IVPAF)
OTC: IVPAF
· Real-Time Price · USD
8.30
0.02 (0.23%)
At close: Aug 14, 2025, 3:42 PM
8.30
0.00%
After-hours: Aug 14, 2025, 03:40 PM EDT
IVPAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.13 | 8.33 | 8.13 | 8.30 | 8.30 | 0.24% | 58,639 |
| Aug 13, 2025 | 8.29 | 8.41 | 8.25 | 8.28 | 8.28 | 0.49% | 186,900 |
| Aug 12, 2025 | 8.22 | 8.36 | 8.20 | 8.24 | 8.24 | 1.48% | 109,300 |
| Aug 11, 2025 | 8.46 | 8.73 | 8.10 | 8.12 | 8.12 | -4.25% | 542,500 |
| Aug 8, 2025 | 8.12 | 8.62 | 8.12 | 8.48 | 8.48 | 2.42% | 533,200 |
| Aug 7, 2025 | 8.25 | 8.29 | 8.05 | 8.28 | 8.28 | 1.22% | 182,318 |
| Aug 6, 2025 | 8.16 | 8.27 | 8.15 | 8.18 | 8.18 | 2.00% | 263,904 |
| Aug 5, 2025 | 7.98 | 8.18 | 7.98 | 8.02 | 8.02 | 1.01% | 305,200 |
| Aug 4, 2025 | 8.10 | 8.10 | 7.75 | 7.94 | 7.94 | 2.85% | 85,200 |
| Aug 1, 2025 | 7.78 | 7.98 | 7.63 | 7.72 | 7.72 | -1.15% | 188,023 |
| Jul 31, 2025 | 8.02 | 8.03 | 7.75 | 7.81 | 7.81 | -1.64% | 214,900 |
| Jul 30, 2025 | 8.36 | 8.61 | 7.86 | 7.94 | 7.94 | -1.98% | 437,131 |
| Jul 29, 2025 | 8.67 | 8.67 | 8.00 | 8.10 | 8.10 | -1.34% | 142,500 |
| Jul 28, 2025 | 8.37 | 8.37 | 7.99 | 8.21 | 8.21 | -1.08% | 235,400 |
| Jul 25, 2025 | 8.41 | 8.46 | 8.24 | 8.30 | 8.30 | -1.89% | 179,300 |
| Jul 24, 2025 | 9.11 | 9.11 | 8.40 | 8.46 | 8.46 | -4.84% | 184,700 |
| Jul 23, 2025 | 8.60 | 9.10 | 8.60 | 8.89 | 8.89 | 0.23% | 693,100 |
| Jul 22, 2025 | 8.22 | 8.90 | 8.21 | 8.87 | 8.87 | 8.04% | 142,022 |
| Jul 21, 2025 | 8.00 | 8.40 | 8.00 | 8.21 | 8.21 | 1.23% | 411,200 |
| Jul 18, 2025 | 8.10 | 8.21 | 8.00 | 8.11 | 8.11 | 0.87% | 184,500 |