2m 2m 2m 2m 2m 2m 2m
Ivanhoe Mines-A (IVPAF)
OTC
$7.37+$0.15 (+2.08%)
Price as of Jun 25, 2026- N/AMarket Cap
- -3.28%1-Year Change
- Other Industrial Metals & MiningIndustry
Ivanhoe Mines-A (IVPAF)
$7.37+$0.15 (+2.08%)
- 1 Month-12.16%Low Price$7.22High Price$9.31
- 3 Months-13.29%Low Price$7.22High Price$9.33
- 1 Year-3.28%Low Price$7.22High Price$13.91
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/25/2026 | 7.54 | 7.54 | 7.22 | 7.37 | +2.08% | 265,653 |
06/24/2026 | 7.61 | 8.00 | 7.15 | 7.22 | -6.72% | 1,062,969 |
06/23/2026 | 8.00 | 8.11 | 7.68 | 7.74 | -5.95% | 1,392,077 |
06/22/2026 | 8.16 | 8.37 | 8.11 | 8.23 | +0.59% | 327,448 |
06/18/2026 | 8.50 | 8.59 | 8.10 | 8.18 | -4.08% | 227,039 |
06/17/2026 | 8.81 | 9.12 | 8.51 | 8.53 | -5.03% | 413,738 |
06/16/2026 | 8.95 | 9.02 | 8.68 | 8.98 | +1.15% | 343,724 |
06/15/2026 | 8.50 | 9.11 | 8.50 | 8.88 | +5.46% | 418,306 |
06/12/2026 | 8.09 | 8.52 | 8.09 | 8.42 | +4.22% | 167,214 |
06/11/2026 | 8.11 | 8.14 | 7.91 | 8.08 | +1.50% | 122,215 |
06/10/2026 | 7.95 | 8.18 | 7.91 | 7.96 | -1.49% | 362,996 |
06/09/2026 | 8.50 | 8.58 | 7.88 | 8.08 | -2.65% | 552,636 |
06/08/2026 | 8.01 | 8.34 | 8.01 | 8.30 | +4.01% | 245,289 |
06/05/2026 | 8.80 | 8.80 | 7.97 | 7.98 | -11.43% | 952,061 |
06/04/2026 | 8.81 | 9.18 | 8.81 | 9.01 | +1.24% | 312,545 |
06/03/2026 | 9.30 | 9.30 | 8.81 | 8.90 | -4.35% | 347,872 |
06/02/2026 | 9.00 | 9.40 | 9.00 | 9.31 | +1.14% | 311,007 |
06/01/2026 | 9.05 | 9.27 | 8.44 | 9.20 | +3.72% | 302,581 |
05/29/2026 | 8.90 | 9.04 | 8.76 | 8.87 | +0.39% | 1,041,908 |
05/28/2026 | 8.41 | 8.87 | 8.37 | 8.84 | +4.20% | 504,576 |
05/27/2026 | 9.28 | 9.28 | 8.45 | 8.48 | -2.21% | 554,713 |
05/26/2026 | 8.51 | 8.86 | 8.51 | 8.67 | +3.36% | 436,102 |
05/22/2026 | 8.27 | 8.42 | 8.20 | 8.39 | +1.45% | 362,345 |
05/21/2026 | 8.20 | 8.38 | 8.05 | 8.27 | +0.88% | 185,323 |
05/20/2026 | 8.64 | 8.64 | 8.13 | 8.20 | -0.26% | 490,622 |
05/19/2026 | 8.54 | 8.57 | 8.07 | 8.22 | -3.19% | 291,244 |
05/18/2026 | 8.55 | 9.02 | 8.48 | 8.49 | -0.82% | 194,769 |
05/15/2026 | 8.50 | 9.07 | 8.48 | 8.56 | -6.35% | 371,031 |
05/14/2026 | 9.59 | 10.12 | 8.96 | 9.14 | -1.67% | 405,182 |
05/13/2026 | 9.35 | 9.53 | 9.20 | 9.30 | -0.38% | 333,731 |
05/12/2026 | 8.97 | 9.38 | 8.70 | 9.33 | +5.90% | 2,713,269 |
05/11/2026 | 8.70 | 9.19 | 8.68 | 8.81 | +2.20% | 438,119 |
05/08/2026 | 8.41 | 8.67 | 8.21 | 8.62 | +5.64% | 338,475 |
05/07/2026 | 8.60 | 8.95 | 8.12 | 8.16 | -3.04% | 346,077 |
05/06/2026 | 8.29 | 8.46 | 8.11 | 8.42 | +5.97% | 644,123 |
05/05/2026 | 7.98 | 8.05 | 7.80 | 7.94 | +1.56% | 354,153 |
05/04/2026 | 7.91 | 8.02 | 7.80 | 7.82 | -1.76% | 839,909 |
05/01/2026 | 8.13 | 8.24 | 7.96 | 7.96 | -1.81% | 518,613 |
04/30/2026 | 7.97 | 8.17 | 7.93 | 8.11 | +2.23% | 891,771 |
04/29/2026 | 8.23 | 8.25 | 7.87 | 7.93 | -3.59% | 883,882 |
04/28/2026 | 8.57 | 8.70 | 8.20 | 8.23 | -5.78% | 583,231 |
04/27/2026 | 8.62 | 8.73 | 8.58 | 8.73 | +1.75% | 283,931 |
04/24/2026 | 8.66 | 8.70 | 8.57 | 8.58 | -0.87% | 289,913 |
04/23/2026 | 8.84 | 8.99 | 8.48 | 8.66 | -3.51% | 1,774,276 |
04/22/2026 | 8.51 | 8.98 | 8.51 | 8.97 | +6.66% | 228,434 |
04/21/2026 | 9.11 | 9.18 | 8.39 | 8.41 | -7.49% | 210,985 |
04/20/2026 | 8.90 | 9.09 | 8.80 | 9.09 | +1.46% | 351,424 |
04/17/2026 | 9.38 | 9.44 | 8.91 | 8.96 | -1.75% | 493,547 |
04/16/2026 | 9.31 | 9.31 | 8.99 | 9.12 | 0.00% | 280,119 |
04/15/2026 | 9.25 | 9.74 | 9.03 | 9.12 | -1.02% | 525,176 |
04/14/2026 | 9.00 | 9.22 | 8.90 | 9.21 | +5.91% | 668,697 |
04/13/2026 | 8.34 | 8.79 | 8.20 | 8.70 | +4.69% | 2,191,385 |
04/10/2026 | 8.02 | 8.50 | 8.02 | 8.31 | +3.86% | 807,601 |
04/09/2026 | 8.27 | 8.27 | 7.76 | 8.00 | +0.95% | 268,833 |
04/08/2026 | 7.70 | 8.28 | 7.70 | 7.93 | +6.77% | 768,297 |
04/07/2026 | 7.68 | 7.68 | 7.22 | 7.42 | -1.64% | 339,684 |
04/06/2026 | 7.55 | 7.70 | 7.45 | 7.55 | +0.62% | 871,207 |
04/02/2026 | 7.50 | 7.77 | 7.20 | 7.50 | -1.06% | 813,190 |
04/01/2026 | 7.71 | 7.88 | 7.40 | 7.58 | -11.14% | 1,853,671 |
03/31/2026 | 8.39 | 8.56 | 8.21 | 8.53 | +6.49% | 582,282 |
03/30/2026 | 8.20 | 8.23 | 7.89 | 8.01 | -0.12% | 293,628 |
03/27/2026 | 7.97 | 8.04 | 7.81 | 8.02 | +1.13% | 1,500,980 |
03/26/2026 | 8.15 | 8.46 | 7.86 | 7.93 | -6.71% | 475,498 |
03/25/2026 | 8.77 | 8.80 | 8.13 | 8.50 | +4.54% | 462,087 |
03/24/2026 | 8.56 | 8.56 | 8.02 | 8.13 | -2.18% | 476,352 |
03/23/2026 | 8.10 | 8.48 | 7.93 | 8.31 | +4.82% | 672,882 |
03/20/2026 | 8.10 | 8.19 | 7.80 | 7.93 | -2.14% | 310,425 |
03/19/2026 | 8.10 | 8.31 | 7.68 | 8.10 | -2.70% | 664,358 |
03/18/2026 | 8.90 | 8.93 | 8.31 | 8.33 | -6.74% | 421,135 |
03/17/2026 | 9.00 | 9.11 | 8.88 | 8.93 | -1.11% | 388,921 |
03/16/2026 | 9.08 | 9.26 | 8.97 | 9.03 | -0.39% | 407,943 |
03/13/2026 | 9.64 | 9.64 | 9.02 | 9.07 | -4.37% | 296,457 |
03/12/2026 | 9.90 | 9.90 | 9.47 | 9.48 | -2.87% | 1,263,219 |
03/11/2026 | 10.05 | 10.05 | 9.70 | 9.76 | -2.50% | 161,589 |
03/10/2026 | 10.11 | 10.28 | 10.00 | 10.01 | +1.11% | 315,378 |
03/09/2026 | 9.71 | 9.91 | 9.32 | 9.90 | +1.96% | 472,727 |
03/06/2026 | 10.24 | 10.24 | 9.56 | 9.71 | -2.62% | 345,061 |
03/05/2026 | 10.64 | 10.65 | 9.82 | 9.97 | -6.12% | 448,710 |
03/04/2026 | 10.23 | 10.73 | 10.23 | 10.62 | +4.03% | 280,662 |
03/03/2026 | 11.15 | 11.15 | 9.90 | 10.21 | -7.85% | 608,381 |
03/02/2026 | 11.44 | 11.44 | 10.79 | 11.08 | -2.89% | 289,344 |
02/27/2026 | 11.65 | 11.70 | 11.29 | 11.41 | -0.08% | 399,819 |
02/26/2026 | 11.51 | 11.51 | 10.99 | 11.42 | +0.96% | 184,225 |
02/25/2026 | 11.27 | 11.97 | 11.04 | 11.31 | +3.10% | 261,688 |
02/24/2026 | 11.00 | 11.28 | 10.75 | 10.97 | -0.12% | 684,727 |
02/23/2026 | 11.80 | 11.80 | 10.96 | 10.98 | -5.97% | 501,319 |
02/20/2026 | 11.38 | 11.70 | 11.04 | 11.68 | +2.64% | 560,681 |
02/19/2026 | 11.92 | 11.92 | 11.04 | 11.38 | -3.56% | 532,641 |
02/18/2026 | 11.43 | 12.11 | 11.43 | 11.80 | -0.06% | 408,967 |
02/17/2026 | 12.56 | 12.69 | 11.25 | 11.81 | -5.87% | 336,313 |
02/13/2026 | 12.99 | 12.99 | 11.99 | 12.54 | +2.32% | 638,555 |
02/12/2026 | 13.20 | 13.20 | 11.98 | 12.26 | -5.84% | 220,821 |
02/11/2026 | 13.50 | 13.53 | 12.83 | 13.02 | +0.23% | 662,484 |
02/10/2026 | 13.41 | 13.41 | 12.83 | 12.99 | -2.23% | 152,008 |
02/09/2026 | 12.37 | 13.36 | 12.32 | 13.29 | +7.40% | 373,789 |
02/06/2026 | 11.80 | 12.44 | 11.80 | 12.37 | +3.43% | 363,705 |
02/05/2026 | 12.92 | 12.92 | 11.65 | 11.96 | -7.43% | 341,848 |
02/04/2026 | 13.76 | 13.78 | 12.46 | 12.92 | -5.21% | 439,728 |
02/03/2026 | 13.00 | 13.73 | 12.88 | 13.63 | +8.52% | 461,472 |
02/02/2026 | 12.33 | 12.75 | 12.22 | 12.56 | -0.71% | 319,314 |