Ivanhoe Mines Ltd. (IVPAF)
OTC: IVPAF
· Real-Time Price · USD
8.78
-0.25 (-2.77%)
At close: Sep 04, 2025, 3:57 PM
8.81
0.34%
After-hours: Sep 04, 2025, 03:54 PM EDT
IVPAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.83 | 9.07 | 8.83 | 9.03 | 9.03 | 2.85% | 167,621 |
| Sep 2, 2025 | 8.85 | 9.00 | 8.56 | 8.78 | 8.78 | -0.68% | 133,938 |
| Aug 29, 2025 | 8.49 | 8.88 | 8.49 | 8.84 | 8.84 | 4.00% | 149,900 |
| Aug 28, 2025 | 8.83 | 8.83 | 8.42 | 8.50 | 8.50 | 1.19% | 148,200 |
| Aug 27, 2025 | 8.08 | 8.61 | 8.08 | 8.40 | 8.40 | -3.23% | 549,729 |
| Aug 26, 2025 | 8.48 | 8.83 | 8.41 | 8.68 | 8.68 | 2.60% | 228,400 |
| Aug 25, 2025 | 8.47 | 8.56 | 8.44 | 8.46 | 8.46 | 0.00% | 73,300 |
| Aug 22, 2025 | 8.03 | 8.49 | 7.93 | 8.46 | 8.46 | 5.75% | 306,501 |
| Aug 21, 2025 | 7.75 | 8.01 | 7.75 | 8.00 | 8.00 | 2.43% | 102,300 |
| Aug 20, 2025 | 7.83 | 7.89 | 7.75 | 7.81 | 7.81 | -1.01% | 290,700 |
| Aug 19, 2025 | 8.05 | 8.19 | 7.89 | 7.89 | 7.89 | -3.66% | 158,220 |
| Aug 18, 2025 | 8.20 | 8.39 | 8.17 | 8.19 | 8.19 | -1.68% | 204,540 |
| Aug 15, 2025 | 8.20 | 8.34 | 8.20 | 8.33 | 8.33 | 0.36% | 192,446 |
| Aug 14, 2025 | 8.13 | 8.33 | 8.13 | 8.30 | 8.30 | 0.24% | 210,900 |
| 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 |