Ivanhoe Mines Ltd. (IVPAF)
OTC: IVPAF
· Real-Time Price · USD
11.24
0.14 (1.22%)
At close: Oct 15, 2025, 3:58 PM
11.32
0.71%
After-hours: Oct 15, 2025, 03:58 PM EDT
IVPAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 11.55 | 11.60 | 10.93 | 11.10 | 11.10 | -3.98% | 151,285 |
| Oct 13, 2025 | 10.93 | 11.62 | 10.93 | 11.56 | 11.56 | 5.57% | 88,425 |
| Oct 10, 2025 | 11.23 | 11.45 | 10.78 | 10.95 | 10.95 | -2.67% | 314,940 |
| Oct 9, 2025 | 11.79 | 11.79 | 11.05 | 11.25 | 11.25 | -1.75% | 1,205,600 |
| Oct 8, 2025 | 11.18 | 11.54 | 11.07 | 11.45 | 11.45 | 5.24% | 313,500 |
| Oct 7, 2025 | 10.59 | 11.00 | 10.59 | 10.88 | 10.88 | 0.55% | 262,200 |
| Oct 6, 2025 | 10.86 | 11.18 | 10.81 | 10.82 | 10.82 | 0.65% | 458,941 |
| Oct 3, 2025 | 10.54 | 10.83 | 10.53 | 10.75 | 10.75 | 2.87% | 191,802 |
| Oct 2, 2025 | 10.77 | 10.77 | 10.35 | 10.45 | 10.45 | 0.10% | 518,326 |
| Oct 1, 2025 | 10.65 | 10.92 | 10.25 | 10.44 | 10.44 | -1.88% | 337,431 |
| Sep 30, 2025 | 10.35 | 10.64 | 10.34 | 10.64 | 10.64 | 1.04% | 269,800 |
| Sep 29, 2025 | 10.15 | 10.91 | 10.14 | 10.53 | 10.53 | 3.85% | 240,000 |
| Sep 26, 2025 | 10.15 | 10.15 | 9.77 | 10.14 | 10.14 | 2.63% | 247,848 |
| Sep 25, 2025 | 10.12 | 10.44 | 9.83 | 9.88 | 9.88 | -4.17% | 687,330 |
| Sep 24, 2025 | 9.99 | 10.59 | 9.76 | 10.31 | 10.31 | 8.99% | 381,933 |
| Sep 23, 2025 | 9.36 | 9.56 | 9.32 | 9.46 | 9.46 | 0.00% | 265,100 |
| Sep 22, 2025 | 10.04 | 10.04 | 9.28 | 9.46 | 9.46 | -1.87% | 369,200 |
| Sep 19, 2025 | 9.46 | 9.72 | 9.27 | 9.64 | 9.64 | 4.33% | 297,100 |
| Sep 18, 2025 | 9.61 | 9.92 | 9.24 | 9.24 | 9.24 | -6.48% | 890,015 |
| Sep 17, 2025 | 9.60 | 10.13 | 9.46 | 9.88 | 9.88 | 2.92% | 763,542 |
Page 1 of 136