Ivanhoe Mines Ltd. (IVPAF)
OTC: IVPAF
· Real-Time Price · USD
10.34
0.88 (9.29%)
At close: Sep 24, 2025, 3:49 PM
10.34
0.00%
After-hours: Sep 24, 2025, 03:49 PM EDT
IVPAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 9.99 | 10.59 | 9.80 | 10.34 | 10.31 | 9.30% | 353,453 |
| 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 |
| Sep 16, 2025 | 9.50 | 9.79 | 9.40 | 9.60 | 9.60 | 3.11% | 652,200 |
| Sep 15, 2025 | 9.18 | 9.38 | 9.16 | 9.31 | 9.31 | 1.42% | 264,404 |
| Sep 12, 2025 | 9.20 | 9.20 | 9.06 | 9.18 | 9.18 | 0.11% | 146,925 |
| Sep 11, 2025 | 9.30 | 9.30 | 9.15 | 9.17 | 9.17 | -0.11% | 255,200 |
| Sep 10, 2025 | 9.20 | 9.22 | 9.10 | 9.18 | 9.18 | 0.99% | 254,348 |
| Sep 9, 2025 | 8.55 | 9.20 | 8.55 | 9.09 | 9.09 | 2.36% | 224,800 |
| Sep 8, 2025 | 9.00 | 9.25 | 8.82 | 8.88 | 8.88 | -1.99% | 170,947 |
| Sep 5, 2025 | 8.90 | 9.12 | 8.82 | 9.06 | 9.06 | 2.84% | 95,731 |
| Sep 4, 2025 | 8.80 | 9.22 | 8.66 | 8.81 | 8.81 | -2.44% | 452,000 |
| Sep 3, 2025 | 8.83 | 9.07 | 8.83 | 9.03 | 9.03 | 2.85% | 283,700 |
| 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 |