7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,883.30

-148.10

-3.67%

76,801.57

-1,936.83

-2.46%

Crude Oil Dec 26

102.93

+0.93

+0.91%

US Private Equity

10,932.82

-7.68

-0.07%

Toronto - Delayed Quote CAD

Ivanhoe Mines Ltd. (IVN.TO)

9.04 -0.37 (-3.93%)

At close: 4:00:01 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	9.01	9.12	8.89	9.04	9.04	10,353,349
Oct 29, 2026	9.55	9.55	9.34	9.41	9.41	3,977,700
Oct 28, 2026	9.77	9.78	9.41	9.71	9.71	4,285,800
Oct 27, 2026	9.30	9.80	9.23	9.77	9.77	3,834,600
Oct 26, 2026	9.24	9.31	9.15	9.18	9.18	3,457,900
Oct 23, 2026	9.14	9.50	9.08	9.16	9.16	5,869,500
Oct 22, 2026	9.10	9.31	8.92	9.18	9.18	9,262,700
Oct 21, 2026	10.17	10.22	9.52	9.53	9.53	7,683,600
Oct 20, 2026	10.20	10.52	10.03	10.16	10.16	3,019,000
Oct 19, 2026	10.20	10.46	10.13	10.39	10.39	1,795,400
Oct 16, 2026	10.70	10.86	10.17	10.28	10.28	3,218,500
Oct 15, 2026	10.33	10.71	10.08	10.66	10.66	3,533,700
Oct 14, 2026	10.96	11.09	10.39	10.49	10.49	5,000,500
Oct 13, 2026	11.59	11.60	11.19	11.20	11.20	2,757,100
Oct 9, 2026	11.50	11.73	11.32	11.60	11.60	3,522,200
Oct 8, 2026	11.50	11.59	11.01	11.16	11.16	3,916,900
Oct 7, 2026	11.68	11.82	11.53	11.61	11.61	3,761,800
Oct 6, 2026	12.30	12.30	11.85	11.91	11.91	3,012,800
Oct 5, 2026	12.28	12.42	12.10	12.25	12.25	1,950,800
Oct 2, 2026	11.93	12.26	11.89	12.24	12.24	2,815,300
Oct 1, 2026	11.60	11.88	11.54	11.77	11.77	2,582,300
Sep 30, 2026	12.08	12.45	11.68	11.69	11.69	5,082,900
Sep 29, 2026	12.07	12.13	11.92	12.00	12.00	2,416,500
Sep 28, 2026	11.60	12.06	11.50	12.00	12.00	3,166,300
Sep 25, 2026	12.00	12.23	11.82	12.06	12.06	1,729,100
Sep 24, 2026	12.12	12.14	11.67	11.95	11.95	4,924,100
Sep 23, 2026	12.42	12.45	11.90	12.19	12.19	5,259,500
Sep 22, 2026	12.50	12.92	12.33	12.71	12.71	3,745,500
Sep 21, 2026	12.27	12.50	12.00	12.32	12.32	2,761,500
Sep 18, 2026	12.02	12.12	11.82	12.00	12.00	4,447,000
Sep 17, 2026	12.30	12.42	11.99	12.01	12.01	3,047,000
Sep 16, 2026	11.94	12.01	11.58	11.83	11.83	3,138,900
Sep 15, 2026	12.36	12.41	11.69	11.78	11.78	4,910,000
Sep 14, 2026	12.25	12.56	12.07	12.34	12.34	3,438,200
Sep 11, 2026	12.92	12.93	12.65	12.80	12.80	3,677,900
Sep 10, 2026	12.90	12.93	12.58	12.77	12.77	5,234,300
Sep 9, 2026	13.39	13.79	13.34	13.46	13.46	12,948,400
Sep 8, 2026	12.20	13.33	12.20	13.29	13.29	6,800,700
Sep 4, 2026	11.46	11.86	11.46	11.78	11.78	1,987,700
Sep 3, 2026	11.99	12.05	11.47	11.66	11.66	1,973,100
Sep 2, 2026	11.55	11.85	11.45	11.62	11.62	2,088,400
Sep 1, 2026	11.76	11.80	11.33	11.40	11.40	3,455,700
Aug 31, 2026	12.10	12.18	11.80	12.11	12.11	5,359,000
Aug 28, 2026	12.55	12.61	12.02	12.10	12.10	2,434,300
Aug 27, 2026	12.32	12.47	12.12	12.46	12.46	2,951,400
Aug 26, 2026	12.40	12.78	12.33	12.43	12.43	2,406,800
Aug 25, 2026	12.02	12.55	12.01	12.48	12.48	3,328,000
Aug 24, 2026	12.46	12.50	11.93	12.15	12.15	3,103,800
Aug 21, 2026	11.82	12.48	11.82	12.37	12.37	4,582,200
Aug 20, 2026	11.35	11.43	11.06	11.42	11.42	6,455,400
Aug 19, 2026	11.16	11.71	11.15	11.55	11.55	2,595,100
Aug 18, 2026	11.50	11.57	10.97	11.21	11.21	3,155,500
Aug 17, 2026	11.44	11.76	11.44	11.70	11.70	1,529,500
Aug 14, 2026	11.60	11.66	11.34	11.41	11.41	2,653,600
Aug 13, 2026	11.75	11.95	11.55	11.57	11.57	4,143,600
Aug 12, 2026	12.00	12.06	11.77	11.83	11.83	2,261,100
Aug 11, 2026	11.74	11.89	11.59	11.84	11.84	2,400,600
Aug 10, 2026	11.60	11.77	11.51	11.72	11.72	2,195,000
Aug 7, 2026	11.50	11.73	11.38	11.53	11.53	3,774,000
Aug 6, 2026	11.31	11.49	11.21	11.39	11.39	4,761,000
Aug 5, 2026	11.10	11.44	10.87	11.43	11.43	5,998,000
Aug 4, 2026	10.53	11.10	10.49	10.83	10.83	4,884,000
Jul 31, 2026	10.41	10.47	9.90	10.07	10.07	5,893,000
Jul 30, 2026	10.66	11.04	10.34	10.57	10.57	9,327,600
Jul 29, 2026	10.55	10.95	10.47	10.59	10.59	4,666,300
Jul 28, 2026	10.58	10.69	10.44	10.68	10.68	6,194,100
Jul 27, 2026	10.75	10.79	10.38	10.75	10.75	5,756,000
Jul 24, 2026	10.69	10.74	10.50	10.61	10.61	5,797,400
Jul 23, 2026	10.39	10.78	10.36	10.63	10.63	5,783,300
Jul 22, 2026	10.76	10.88	10.52	10.64	10.64	4,112,000
Jul 21, 2026	10.31	10.84	10.14	10.77	10.77	4,144,500
Jul 20, 2026	9.88	9.92	9.76	9.87	9.87	4,093,500
Jul 17, 2026	9.75	9.90	9.45	9.81	9.81	3,688,400
Jul 16, 2026	10.29	10.39	9.96	9.98	9.98	3,078,400
Jul 15, 2026	10.79	10.92	10.46	10.49	10.49	2,494,400
Jul 14, 2026	10.63	10.86	10.63	10.78	10.78	2,280,600
Jul 13, 2026	10.71	10.87	10.19	10.28	10.28	4,045,300
Jul 10, 2026	10.65	10.95	10.60	10.76	10.76	3,901,200
Jul 9, 2026	10.47	10.84	10.22	10.64	10.64	3,979,200
Jul 8, 2026	9.82	10.21	9.77	10.15	10.15	4,347,300
Jul 7, 2026	10.47	10.51	9.95	10.04	10.04	4,381,600
Jul 6, 2026	10.96	10.98	10.50	10.57	10.57	3,407,200
Jul 3, 2026	10.92	11.02	10.81	10.95	10.95	838,800
Jul 2, 2026	11.05	11.40	10.46	10.70	10.70	5,242,200
Jun 30, 2026	11.04	11.34	11.03	11.11	11.11	3,644,400
Jun 29, 2026	10.70	10.86	10.37	10.85	10.85	3,561,200
Jun 26, 2026	10.36	10.85	10.33	10.66	10.66	3,516,700
Jun 25, 2026	10.50	10.62	10.26	10.47	10.47	3,128,600
Jun 24, 2026	10.80	10.80	10.17	10.27	10.27	4,989,800
Jun 23, 2026	11.09	11.23	10.91	11.03	11.03	5,028,600
Jun 22, 2026	11.71	11.85	11.46	11.65	11.65	2,802,900
Jun 19, 2026	11.48	11.69	11.34	11.64	11.64	2,800,900
Jun 18, 2026	12.12	12.12	11.45	11.56	11.56	6,995,700
Jun 17, 2026	12.50	12.80	12.00	12.08	12.08	3,895,900
Jun 16, 2026	12.42	12.62	12.04	12.52	12.52	3,341,400
Jun 15, 2026	12.50	12.86	12.36	12.41	12.41	2,723,100
Jun 12, 2026	11.48	11.95	11.43	11.78	11.78	2,302,900
Jun 11, 2026	11.30	11.41	11.08	11.32	11.32	5,146,400
Jun 10, 2026	11.07	11.42	11.01	11.10	11.10	2,518,300
Jun 9, 2026	11.77	11.96	11.01	11.35	11.35	3,992,000
Jun 8, 2026	11.39	11.65	11.31	11.49	11.49	2,787,800
Jun 5, 2026	12.16	12.20	11.09	11.15	11.15	4,421,700
Jun 4, 2026	12.46	12.77	12.30	12.53	12.53	2,905,300
Jun 3, 2026	12.61	12.64	12.21	12.35	12.35	3,771,400
Jun 2, 2026	12.90	13.08	12.62	12.89	12.89	3,647,900
Jun 1, 2026	12.04	12.80	12.04	12.76	12.76	4,710,400
May 29, 2026	12.24	12.48	12.05	12.21	12.21	7,949,500
May 28, 2026	11.60	12.23	11.52	12.18	12.18	3,836,300
May 27, 2026	11.84	11.95	11.69	11.72	11.72	3,862,700
May 26, 2026	12.01	12.25	11.85	12.01	12.01	3,666,900
May 25, 2026	11.85	12.26	11.85	12.20	12.20	1,058,600
May 22, 2026	11.46	11.63	11.31	11.61	11.61	3,550,500
May 21, 2026	11.15	11.54	11.09	11.37	11.37	3,212,900
May 20, 2026	11.47	11.57	11.19	11.26	11.26	4,006,600
May 19, 2026	11.40	11.50	11.09	11.30	11.30	3,260,300
May 15, 2026	11.92	11.97	11.67	11.76	11.76	4,638,700
May 14, 2026	12.57	12.67	12.29	12.53	12.53	5,973,600
May 13, 2026	12.81	13.07	12.60	12.63	12.63	5,662,500
May 12, 2026	12.03	12.86	11.88	12.75	12.75	7,567,700
May 11, 2026	11.92	12.55	11.84	12.05	12.05	5,591,100
May 8, 2026	11.32	11.86	11.27	11.80	11.80	3,630,000
May 7, 2026	12.00	12.16	11.10	11.17	11.17	5,153,700
May 6, 2026	11.32	11.53	11.19	11.48	11.48	4,526,100
May 5, 2026	10.87	11.01	10.62	10.82	10.82	2,447,000
May 4, 2026	10.75	10.91	10.63	10.63	10.63	5,227,000
May 1, 2026	11.07	11.20	10.81	10.82	10.82	3,059,200
Apr 30, 2026	11.07	11.23	10.83	11.00	11.00	12,108,900
Apr 29, 2026	11.26	11.33	10.75	10.83	10.83	5,784,200
Apr 28, 2026	11.65	11.69	11.21	11.26	11.26	3,899,800
Apr 27, 2026	11.73	11.92	11.65	11.86	11.86	5,071,600
Apr 24, 2026	11.88	11.94	11.70	11.72	11.72	3,121,900
Apr 23, 2026	12.00	12.27	11.61	11.86	11.86	5,058,100
Apr 22, 2026	11.83	12.28	11.83	12.27	12.27	3,413,000
Apr 21, 2026	12.44	12.44	11.42	11.49	11.49	4,934,200
Apr 20, 2026	12.22	12.42	12.01	12.39	12.39	2,842,900
Apr 17, 2026	12.78	12.93	12.16	12.27	12.27	4,231,600
Apr 16, 2026	12.63	12.65	12.31	12.48	12.48	2,280,500
Apr 15, 2026	12.75	12.75	12.37	12.54	12.54	4,692,000
Apr 14, 2026	12.25	12.71	12.23	12.69	12.69	6,439,300
Apr 13, 2026	11.40	12.12	11.33	12.00	12.00	6,588,800
Apr 10, 2026	11.40	11.76	11.20	11.50	11.50	4,708,400
Apr 9, 2026	10.89	11.08	10.72	11.07	11.07	3,842,300
Apr 8, 2026	11.10	11.48	10.76	10.96	10.96	7,744,300
Apr 7, 2026	10.43	10.44	10.03	10.32	10.32	4,659,600
Apr 6, 2026	10.27	10.65	10.26	10.50	10.50	5,533,100
Apr 2, 2026	10.10	10.84	10.02	10.44	10.44	8,249,900
Apr 1, 2026	10.33	10.98	10.26	10.51	10.51	15,384,100
Mar 31, 2026	11.45	11.93	11.44	11.89	11.89	6,747,300
Mar 30, 2026	11.40	11.45	10.96	11.14	11.14	3,571,800
Mar 27, 2026	11.00	11.17	10.80	11.13	11.13	8,148,300
Mar 26, 2026	11.36	11.51	10.88	10.99	10.99	5,351,100
Mar 25, 2026	11.80	12.18	11.59	11.76	11.76	4,465,100
Mar 24, 2026	11.19	11.34	11.00	11.20	11.20	6,696,200
Mar 23, 2026	11.30	11.60	11.15	11.42	11.42	5,620,900
Mar 20, 2026	11.06	11.25	10.67	10.90	10.90	4,686,200
Mar 19, 2026	11.34	11.34	10.53	11.11	11.11	5,865,800
Mar 18, 2026	12.01	12.08	11.40	11.42	11.42	3,908,200
Mar 17, 2026	12.40	12.46	12.15	12.21	12.21	2,274,100
Mar 16, 2026	12.60	12.70	12.28	12.36	12.36	2,346,500
Mar 13, 2026	12.87	12.97	12.38	12.44	12.44	4,207,800
Mar 12, 2026	13.18	13.22	12.90	12.95	12.95	3,696,900
Mar 11, 2026	13.46	13.57	13.16	13.27	13.27	3,543,700
Mar 10, 2026	13.66	13.95	13.56	13.61	13.61	3,438,400
Mar 9, 2026	12.76	13.46	12.66	13.43	13.43	4,217,200
Mar 6, 2026	13.20	13.50	13.06	13.17	13.17	5,137,900
Mar 5, 2026	14.17	14.17	13.43	13.63	13.63	4,623,400
Mar 4, 2026	14.45	14.65	14.21	14.48	14.48	3,170,200
Mar 3, 2026	14.76	14.80	13.57	13.97	13.97	7,381,500
Mar 2, 2026	15.24	15.43	14.77	15.14	15.14	3,427,600
Feb 27, 2026	15.69	15.81	15.38	15.60	15.60	4,554,500
Feb 26, 2026	15.27	15.64	15.05	15.63	15.63	3,535,100
Feb 25, 2026	15.42	15.75	15.11	15.48	15.48	5,554,100
Feb 24, 2026	15.00	15.45	14.78	15.11	15.11	7,846,900
Feb 23, 2026	15.91	16.08	15.03	15.05	15.05	6,535,100
Feb 20, 2026	15.40	15.99	15.09	15.97	15.97	6,764,000
Feb 19, 2026	15.80	15.97	15.09	15.60	15.60	5,514,100
Feb 18, 2026	16.34	16.56	16.12	16.20	16.20	4,774,500
Feb 17, 2026	16.71	16.76	15.38	16.08	16.08	4,598,100
Feb 13, 2026	16.65	17.43	16.29	17.07	17.07	3,917,100
Feb 12, 2026	17.67	17.67	16.31	16.69	16.69	5,523,600
Feb 11, 2026	18.12	18.38	17.43	17.62	17.62	3,779,300
Feb 10, 2026	17.89	17.96	17.27	17.63	17.63	2,347,200
Feb 9, 2026	16.93	18.10	16.75	18.02	18.02	3,750,100
Feb 6, 2026	16.70	17.06	16.48	16.81	16.81	4,560,300
Feb 5, 2026	17.11	17.31	15.93	16.36	16.36	6,070,500
Feb 4, 2026	18.90	18.90	17.04	17.66	17.66	5,228,000
Feb 3, 2026	17.71	18.76	17.64	18.62	18.62	5,910,600
Feb 2, 2026	16.81	17.42	16.79	17.14	17.14	4,737,100
Jan 30, 2026	17.64	17.70	16.93	17.22	17.22	6,775,800
Jan 29, 2026	19.70	20.34	18.22	18.74	18.74	9,311,300
Jan 28, 2026	18.79	19.57	18.54	18.81	18.81	5,881,500
Jan 27, 2026	17.76	18.49	17.61	18.44	18.44	6,676,800
Jan 26, 2026	17.32	18.11	17.22	17.72	17.72	7,406,100
Jan 23, 2026	16.64	16.99	16.52	16.96	16.96	5,924,300
Jan 22, 2026	16.40	16.59	15.87	16.19	16.19	2,823,900
Jan 21, 2026	16.49	16.69	16.36	16.40	16.40	4,507,100
Jan 20, 2026	16.10	16.26	15.72	16.08	16.08	3,099,100
Jan 19, 2026	15.85	16.20	15.77	16.20	16.20	1,562,200
Jan 16, 2026	16.18	16.19	15.50	15.70	15.70	3,664,400
Jan 15, 2026	16.57	16.69	16.32	16.42	16.42	3,674,200
Jan 14, 2026	16.60	16.83	16.39	16.77	16.77	3,377,000
Jan 13, 2026	16.80	16.84	16.43	16.59	16.59	3,023,600
Jan 12, 2026	16.50	16.85	16.50	16.72	16.72	3,311,900
Jan 9, 2026	16.16	16.43	16.05	16.23	16.23	1,785,700
Jan 8, 2026	15.85	15.94	15.43	15.90	15.90	2,353,300
Jan 7, 2026	16.30	16.39	15.61	16.09	16.09	3,350,500
Jan 6, 2026	16.76	16.86	16.42	16.67	16.67	3,954,000
Jan 5, 2026	16.40	16.94	16.39	16.61	16.61	3,943,700
Jan 2, 2026	16.20	16.44	15.80	16.04	16.04	1,944,600
Dec 31, 2025	15.80	15.86	15.58	15.61	15.61	1,453,400
Dec 30, 2025	15.86	16.06	15.60	15.83	15.83	3,056,700
Dec 29, 2025	15.60	15.78	15.33	15.63	15.63	2,425,800
Dec 24, 2025	15.90	15.90	15.40	15.65	15.65	1,128,300
Dec 23, 2025	15.53	15.97	15.53	15.93	15.93	3,849,600
Dec 22, 2025	14.92	15.49	14.77	15.45	15.45	4,819,700
Dec 19, 2025	13.86	14.68	13.74	14.54	14.54	7,584,100
Dec 18, 2025	13.49	13.81	13.35	13.72	13.72	2,869,100
Dec 17, 2025	13.70	13.90	13.44	13.46	13.46	2,206,100
Dec 16, 2025	13.40	13.60	12.94	13.45	13.45	6,869,900
Dec 15, 2025	13.81	14.01	13.64	13.71	13.71	2,903,000
Dec 12, 2025	14.29	14.34	13.45	13.57	13.57	4,238,200
Dec 11, 2025	13.93	14.27	13.90	13.98	13.98	3,553,000
Dec 10, 2025	13.49	14.02	13.25	13.93	13.93	3,638,600
Dec 9, 2025	13.90	13.90	13.25	13.30	13.30	3,735,300
Dec 8, 2025	14.43	14.54	13.94	14.07	14.07	3,989,800
Dec 5, 2025	15.19	15.20	14.58	14.72	14.72	3,236,200
Dec 4, 2025	15.52	15.59	15.01	15.08	15.08	3,682,500
Dec 3, 2025	14.95	15.62	14.95	15.61	15.61	5,156,900
Dec 2, 2025	14.61	14.68	14.07	14.38	14.38	2,088,000
Dec 1, 2025	14.73	14.87	14.56	14.57	14.57	2,316,500
Nov 28, 2025	14.32	14.64	14.23	14.62	14.62	2,883,500
Nov 27, 2025	13.96	14.14	13.92	14.14	14.14	461,500
Nov 26, 2025	13.56	14.34	13.54	14.00	14.00	3,934,700
Nov 25, 2025	13.02	13.34	12.85	13.21	13.21	2,009,100
Nov 24, 2025	12.59	13.19	12.56	12.96	12.96	7,502,700
Nov 21, 2025	11.99	12.74	11.90	12.56	12.56	3,803,300
Nov 20, 2025	12.90	12.96	11.97	12.00	12.00	2,552,200
Nov 19, 2025	12.38	12.70	12.31	12.64	12.64	2,743,800
Nov 18, 2025	12.29	12.47	12.06	12.17	12.17	3,718,100
Nov 17, 2025	12.46	12.59	12.30	12.36	12.36	1,826,200
Nov 14, 2025	12.20	12.71	12.08	12.56	12.56	2,937,900
Nov 13, 2025	13.16	13.20	12.54	12.55	12.55	5,539,900
Nov 12, 2025	12.71	13.18	12.71	13.12	13.12	4,114,900
Nov 11, 2025	13.18	13.24	12.56	12.59	12.59	3,971,500
Nov 10, 2025	13.25	13.55	13.17	13.20	13.20	4,134,300
Nov 7, 2025	12.81	13.02	12.64	12.99	12.99	2,466,700
Nov 6, 2025	12.85	13.16	12.76	12.90	12.90	3,325,800
Nov 5, 2025	13.11	13.18	12.78	12.91	12.91	4,181,300
Nov 4, 2025	13.20	13.41	12.88	12.99	12.99	2,991,400
Nov 3, 2025	14.13	14.13	13.25	13.62	13.62	4,422,300
Oct 31, 2025	14.45	14.50	14.02	14.03	14.03	11,900,000
Oct 30, 2025	14.65	14.68	13.50	14.41	14.41	4,934,100

Mobilize your Website

View Site in Mobile | Classic

Share by: