Ivanhoe Mines Ltd. (IVPAF)
OTC: IVPAF
· Real-Time Price · USD
10.75
0.30 (2.87%)
At close: Oct 03, 2025, 3:59 PM
10.76
0.09%
After-hours: Oct 03, 2025, 03:59 PM EDT
IVPAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.55 | 10.81 | 10.55 | 10.76 | 10.76 | 2.97% | 139,038 |
| 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 |
| 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 |
Page 1 of 136