Find a quote
IVANHOE MINES LTD
11.36 Down -0.18 (-1.63 %)
Delayed : 2025/07/25 12:04:41
- Previous close $11.54
- Opening $11.49
- Today High $11.53
- Today Low $11.28
- Price Bid $11.35
- Price Ask $11.35
- 52 Weeks High $20.95
- 52 Weeks Low $8.76
- Size Bid 28
- Size Ask 33
- Volume 762,771
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:04 PM | $11.36 | Up $0.01 | $11.36 | $11.36 | 2,400 |
| 12:03 PM | $11.35 | Down $ -0.01 | $11.36 | $11.35 | 600 |
| 12:02 PM | $11.36 | Up $0.00 | $11.36 | $11.36 | 1,300 |
| 12:01 PM | $11.36 | Up $0.01 | $11.36 | $11.36 | 100 |
| 12:00 PM | $11.35 | Up $0.00 | $11.36 | $11.34 | 11,600 |
| 11:59 AM | $11.35 | Up $0.01 | $11.35 | $11.34 | 900 |
| 11:58 AM | $11.34 | Down $ -0.01 | $11.34 | $11.34 | 1,100 |
| 11:57 AM | $11.35 | Up $0.00 | $11.35 | $11.34 | 1,000 |
| 11:56 AM | $11.35 | Down $0.00 | $11.35 | $11.35 | 1,800 |
| 11:55 AM | $11.35 | Up $0.00 | $11.36 | $11.35 | 2,100 |
| 11:53 AM | $11.35 | Up $0.00 | $11.35 | $11.35 | 2,300 |
| 11:53 AM | $11.35 | Up $0.00 | $11.35 | $11.35 | 0 |
| 11:52 AM | $11.35 | Up $0.00 | $11.35 | $11.35 | 2,300 |
| 11:51 AM | $11.35 | Up $0.00 | $11.35 | $11.35 | 500 |
| 11:50 AM | $11.35 | Down $0.00 | $11.35 | $11.35 | 700 |
| 11:49 AM | $11.35 | Up $0.00 | $11.36 | $11.35 | 2,800 |
| 11:48 AM | $11.35 | Up $0.00 | $11.36 | $11.35 | 2,900 |
| 11:47 AM | $11.35 | Up $0.01 | $11.35 | $11.35 | 200 |
| 11:46 AM | $11.34 | Up $0.00 | $11.34 | $11.33 | 1,800 |
| 11:45 AM | $11.34 | Up $0.01 | $11.34 | $11.33 | 6,600 |
| 11:44 AM | $11.33 | Down $ -0.01 | $11.34 | $11.33 | 200 |
| 11:42 AM | $11.34 | Down $ -0.02 | $11.35 | $11.34 | 15,000 |
| 11:42 AM | $11.34 | Up $0.00 | $11.35 | $11.34 | 0 |
| 11:41 AM | $11.36 | Down $ -0.03 | $11.38 | $11.36 | 2,500 |
| 11:40 AM | $11.39 | Down $ -0.02 | $11.40 | $11.38 | 17,600 |
| 11:39 AM | $11.41 | Up $0.00 | $11.41 | $11.40 | 13,900 |
| 11:38 AM | $11.41 | Down $ -0.01 | $11.41 | $11.41 | 500 |
| 11:37 AM | $11.41 | Up $0.02 | $11.41 | $11.38 | 34,300 |
| 11:36 AM | $11.40 | Up $0.02 | $11.40 | $11.38 | 1,700 |
| 11:35 AM | $11.38 | Up $0.00 | $11.38 | $11.37 | 4,900 |
| 11:34 AM | $11.38 | Up $0.00 | $11.38 | $11.37 | 1,000 |
| 11:32 AM | $11.38 | Down $ -0.01 | $11.38 | $11.37 | 3,000 |
| 11:32 AM | $11.38 | Up $0.00 | $11.38 | $11.37 | 0 |
| 11:30 AM | $11.38 | Down $ -0.01 | $11.39 | $11.38 | 2,400 |
| 11:30 AM | $11.38 | Up $0.00 | $11.39 | $11.38 | 0 |
| 11:29 AM | $11.39 | Up $0.02 | $11.40 | $11.38 | 5,400 |
| 11:28 AM | $11.37 | Down $ -0.01 | $11.38 | $11.37 | 400 |
| 11:27 AM | $11.38 | Up $0.00 | $11.38 | $11.38 | 100 |
| 11:26 AM | $11.38 | Down $ -0.03 | $11.39 | $11.38 | 2,400 |
| 11:25 AM | $11.40 | Up $0.00 | $11.40 | $11.40 | 100 |
| 11:24 AM | $11.40 | Down $ -0.01 | $11.41 | $11.40 | 5,000 |
| 11:23 AM | $11.42 | Up $0.01 | $11.42 | $11.40 | 3,100 |
| 11:22 AM | $11.40 | Up $0.01 | $11.40 | $11.40 | 100 |
| 11:20 AM | $11.40 | Down $ -0.03 | $11.42 | $11.39 | 4,100 |
| 11:20 AM | $11.40 | Up $0.00 | $11.42 | $11.39 | 0 |
| 11:19 AM | $11.42 | Up $0.00 | $11.43 | $11.41 | 5,900 |
| 11:18 AM | $11.42 | Up $0.01 | $11.42 | $11.41 | 2,800 |
| 11:17 AM | $11.41 | Up $0.03 | $11.41 | $11.38 | 14,100 |
| 11:16 AM | $11.39 | Up $0.00 | $11.39 | $11.39 | 200 |
| 11:15 AM | $11.38 | Up $0.01 | $11.38 | $11.37 | 4,900 |
| 11:14 AM | $11.37 | Up $0.03 | $11.37 | $11.34 | 1,700 |
| 11:13 AM | $11.34 | Up $0.01 | $11.34 | $11.32 | 10,900 |
| 11:11 AM | $11.33 | Up $0.00 | $11.34 | $11.33 | 3,200 |
| 11:11 AM | $11.33 | Up $0.00 | $11.34 | $11.33 | 0 |
| 11:10 AM | $11.33 | Up $0.01 | $11.33 | $11.31 | 8,100 |
| 11:08 AM | $11.32 | Up $0.02 | $11.32 | $11.31 | 4,200 |
| 11:08 AM | $11.32 | Up $0.00 | $11.32 | $11.31 | 0 |
| 11:07 AM | $11.30 | Up $0.00 | $11.31 | $11.30 | 200 |
| 11:06 AM | $11.30 | Up $0.00 | $11.30 | $11.30 | 100 |
| 11:05 AM | $11.30 | Up $0.00 | $11.31 | $11.30 | 2,300 |
| 11:04 AM | $11.30 | Down $0.00 | $11.30 | $11.30 | 1,500 |
| 11:03 AM | $11.31 | Down $ -0.01 | $11.31 | $11.31 | 1,000 |
| 11:02 AM | $11.32 | Up $0.00 | $11.32 | $11.32 | 100 |
| 11:01 AM | $11.32 | Up $0.00 | $11.32 | $11.32 | 200 |
| 11:00 AM | $11.31 | Up $0.02 | $11.31 | $11.29 | 3,700 |
| 10:59 AM | $11.30 | Down $ -0.01 | $11.30 | $11.29 | 800 |
| 10:58 AM | $11.30 | Up $0.00 | $11.30 | $11.29 | 1,000 |
| 10:57 AM | $11.30 | Up $0.01 | $11.30 | $11.30 | 500 |
| 10:56 AM | $11.30 | Down $ -0.02 | $11.32 | $11.30 | 5,700 |
| 10:55 AM | $11.32 | Up $0.00 | $11.32 | $11.32 | 200 |
| 10:54 AM | $11.32 | Down $ -0.01 | $11.32 | $11.32 | 100 |
| 10:53 AM | $11.32 | Down $ -0.03 | $11.34 | $11.32 | 2,600 |
| 10:52 AM | $11.35 | Up $0.03 | $11.35 | $11.32 | 7,400 |
| 10:51 AM | $11.32 | Up $0.00 | $11.32 | $11.31 | 5,700 |
| 10:50 AM | $11.32 | Up $0.01 | $11.32 | $11.31 | 2,600 |
| 10:49 AM | $11.30 | Up $0.00 | $11.30 | $11.30 | 100 |
| 10:48 AM | $11.30 | Up $0.00 | $11.30 | $11.30 | 1,600 |
| 10:47 AM | $11.30 | Up $0.02 | $11.31 | $11.29 | 8,400 |
| 10:46 AM | $11.28 | Down $ -0.01 | $11.28 | $11.28 | 1,000 |
| 10:45 AM | $11.29 | Down $ -0.02 | $11.30 | $11.29 | 21,700 |
| 10:44 AM | $11.31 | Down $ -0.01 | $11.32 | $11.31 | 3,800 |
| 10:43 AM | $11.32 | Down $ -0.01 | $11.32 | $11.31 | 1,600 |
| 10:42 AM | $11.32 | Down $ -0.01 | $11.32 | $11.32 | 100 |
| 10:41 AM | $11.33 | Up $0.01 | $11.33 | $11.32 | 1,000 |
| 10:40 AM | $11.32 | Up $0.00 | $11.33 | $11.32 | 1,700 |
| 10:39 AM | $11.32 | Down $ -0.01 | $11.34 | $11.32 | 5,600 |
| 10:38 AM | $11.33 | Down $ -0.01 | $11.33 | $11.33 | 100 |
| 10:37 AM | $11.34 | Up $0.02 | $11.34 | $11.33 | 3,600 |
| 10:36 AM | $11.32 | Up $0.00 | $11.32 | $11.32 | 900 |
| 10:35 AM | $11.32 | Up $0.02 | $11.33 | $11.30 | 6,300 |
| 10:34 AM | $11.30 | Up $0.00 | $11.31 | $11.29 | 22,300 |
| 10:33 AM | $11.30 | Down $0.00 | $11.30 | $11.30 | 200 |
| 10:32 AM | $11.31 | Down $ -0.01 | $11.31 | $11.31 | 300 |
| 10:31 AM | $11.31 | Up $0.01 | $11.31 | $11.31 | 3,100 |
| 10:30 AM | $11.31 | Up $0.00 | $11.31 | $11.30 | 400 |
| 10:29 AM | $11.30 | Down $ -0.01 | $11.32 | $11.30 | 1,200 |
| 10:28 AM | $11.32 | Down $ -0.01 | $11.32 | $11.32 | 4,100 |
| 10:27 AM | $11.32 | Up $0.01 | $11.33 | $11.32 | 3,000 |
| 10:26 AM | $11.32 | Up $0.00 | $11.32 | $11.32 | 4,500 |
| 10:25 AM | $11.32 | Up $0.01 | $11.32 | $11.31 | 1,400 |
| 10:24 AM | $11.31 | Up $0.00 | $11.31 | $11.31 | 600 |
| 10:23 AM | $11.31 | Up $0.02 | $11.31 | $11.30 | 3,200 |
| 10:22 AM | $11.29 | Down $ -0.02 | $11.30 | $11.29 | 5,700 |
| 10:21 AM | $11.31 | Down $ -0.01 | $11.32 | $11.30 | 2,700 |
| 10:20 AM | $11.32 | Down $ -0.01 | $11.34 | $11.32 | 19,300 |
| 10:19 AM | $11.33 | Down $ -0.01 | $11.34 | $11.33 | 2,700 |
| 10:18 AM | $11.34 | Up $0.04 | $11.34 | $11.31 | 5,500 |
| 10:17 AM | $11.31 | Down $ -0.02 | $11.31 | $11.30 | 11,000 |
| 10:16 AM | $11.32 | Down $ -0.03 | $11.35 | $11.32 | 5,000 |
| 10:15 AM | $11.35 | Down $0.00 | $11.35 | $11.34 | 4,500 |
| 10:14 AM | $11.35 | Down $ -0.03 | $11.37 | $11.35 | 13,000 |
| 10:13 AM | $11.38 | Up $0.00 | $11.39 | $11.38 | 7,500 |
| 10:12 AM | $11.38 | Down $ -0.02 | $11.40 | $11.38 | 14,300 |
| 10:10 AM | $11.40 | Up $0.00 | $11.40 | $11.39 | 4,000 |
| 10:10 AM | $11.40 | Up $0.00 | $11.40 | $11.39 | 0 |
| 10:09 AM | $11.40 | Up $0.01 | $11.40 | $11.40 | 3,500 |
| 10:08 AM | $11.40 | Up $0.03 | $11.41 | $11.37 | 5,200 |
| 10:07 AM | $11.37 | Down $ -0.02 | $11.38 | $11.37 | 5,800 |
| 10:06 AM | $11.39 | Down $ -0.03 | $11.41 | $11.38 | 23,000 |
| 10:05 AM | $11.41 | Down $0.00 | $11.42 | $11.41 | 1,300 |
| 10:04 AM | $11.42 | Up $0.00 | $11.42 | $11.41 | 500 |
| 10:03 AM | $11.41 | Up $0.00 | $11.41 | $11.40 | 11,100 |
| 10:02 AM | $11.41 | Up $0.02 | $11.42 | $11.40 | 12,400 |
| 10:01 AM | $11.40 | Up $0.01 | $11.40 | $11.39 | 1,500 |
| 10:00 AM | $11.38 | Up $0.03 | $11.39 | $11.37 | 2,300 |
| 09:59 AM | $11.36 | Up $0.02 | $11.36 | $11.35 | 2,700 |
| 09:58 AM | $11.34 | Up $0.00 | $11.35 | $11.34 | 2,900 |
| 09:57 AM | $11.34 | Up $0.01 | $11.37 | $11.33 | 8,300 |
| 09:56 AM | $11.33 | Down $ -0.02 | $11.34 | $11.32 | 11,100 |
| 09:55 AM | $11.35 | Up $0.03 | $11.36 | $11.32 | 21,600 |
| 09:54 AM | $11.32 | Up $0.00 | $11.33 | $11.32 | 4,800 |
| 09:53 AM | $11.32 | Up $0.01 | $11.32 | $11.31 | 7,900 |
| 09:52 AM | $11.31 | Up $0.00 | $11.31 | $11.30 | 2,500 |
| 09:51 AM | $11.31 | Up $0.00 | $11.33 | $11.31 | 8,000 |
| 09:50 AM | $11.31 | Down $ -0.01 | $11.32 | $11.30 | 16,000 |
| 09:49 AM | $11.32 | Up $0.00 | $11.32 | $11.28 | 5,600 |
| 09:48 AM | $11.32 | Down $ -0.02 | $11.33 | $11.32 | 3,200 |
| 09:47 AM | $11.34 | Up $0.01 | $11.34 | $11.28 | 17,300 |
| 09:46 AM | $11.33 | Down $ -0.08 | $11.39 | $11.33 | 10,500 |
| 09:45 AM | $11.41 | Up $0.05 | $11.41 | $11.37 | 3,500 |
| 09:44 AM | $11.36 | Up $0.00 | $11.38 | $11.34 | 10,900 |
| 09:43 AM | $11.36 | Down $ -0.01 | $11.37 | $11.36 | 2,900 |
| 09:42 AM | $11.37 | Up $0.02 | $11.37 | $11.35 | 5,000 |
| 09:41 AM | $11.35 | Up $0.00 | $11.37 | $11.34 | 10,600 |
| 09:40 AM | $11.35 | Down $ -0.02 | $11.37 | $11.34 | 5,100 |
| 09:39 AM | $11.37 | Down $ -0.04 | $11.42 | $11.37 | 4,700 |
| 09:38 AM | $11.41 | Down $ -0.01 | $11.41 | $11.41 | 300 |
| 09:37 AM | $11.42 | Up $0.01 | $11.42 | $11.40 | 4,200 |
| 09:36 AM | $11.42 | Down $ -0.03 | $11.44 | $11.40 | 3,900 |
| 09:35 AM | $11.44 | Up $0.00 | $11.46 | $11.44 | 2,500 |
| 09:34 AM | $11.44 | Up $0.04 | $11.45 | $11.39 | 3,600 |
| 09:33 AM | $11.40 | Down $ -0.04 | $11.43 | $11.39 | 5,400 |
| 09:32 AM | $11.44 | Down $ -0.05 | $11.47 | $11.42 | 17,900 |
| 09:31 AM | $11.49 | Up $0.05 | $11.49 | $11.42 | 7,500 |
| 09:30 AM | $11.44 | Down $ -0.10 | $11.53 | $11.44 | 36,200 |
| Previous close | $11.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/07/2025 | $11.35 | $11.35 | $11.36 | $11.33 | 46,000 |
| 24/07/2025 | $11.54 | $11.63 | $11.64 | $11.46 | 1,850,800 |
| 23/07/2025 | $12.07 | $11.99 | $12.13 | $11.90 | 2,817,000 |
| 22/07/2025 | $12.05 | $11.80 | $12.13 | $11.66 | 4,047,400 |
| 21/07/2025 | $11.26 | $11.33 | $11.36 | $11.22 | 1,856,800 |
| 18/07/2025 | $11.13 | $11.20 | $11.23 | $11.12 | 1,295,100 |
| 17/07/2025 | $11.03 | $11.06 | $11.11 | $10.94 | 2,029,800 |
| 16/07/2025 | $10.93 | $10.75 | $10.96 | $10.73 | 1,787,400 |
| 15/07/2025 | $10.86 | $10.77 | $10.92 | $10.70 | 1,841,600 |
| 14/07/2025 | $10.57 | $10.61 | $10.63 | $10.54 | 1,189,300 |
| 11/07/2025 | $10.67 | $10.58 | $10.70 | $10.56 | 2,495,100 |
| 10/07/2025 | $10.98 | $10.85 | $10.98 | $10.82 | 2,748,500 |
| 09/07/2025 | $10.70 | $11.14 | $11.31 | $10.69 | 5,702,600 |
| 08/07/2025 | $10.59 | $10.60 | $10.91 | $10.36 | 6,208,600 |
| 07/07/2025 | $10.16 | $10.20 | $10.23 | $10.12 | 1,682,600 |
| 04/07/2025 | $10.42 | $10.40 | $10.46 | $10.39 | 586,400 |
| 03/07/2025 | $10.58 | $10.44 | $10.62 | $10.32 | 2,224,500 |
| 02/07/2025 | $10.65 | $10.69 | $10.72 | $10.59 | 3,059,700 |
| 30/06/2025 | $10.23 | $10.26 | $10.36 | $10.17 | 2,997,600 |
| 27/06/2025 | $10.19 | $10.33 | $10.37 | $10.14 | 2,198,900 |
| 26/06/2025 | $10.39 | $10.64 | $10.66 | $10.37 | 2,755,600 |
| 25/06/2025 | $10.16 | $10.13 | $10.30 | $10.09 | 1,829,400 |
| 24/06/2025 | $10.08 | $10.11 | $10.16 | $10.06 | 2,097,400 |
| 23/06/2025 | $10.15 | $10.23 | $10.26 | $10.04 | 1,926,400 |
| 20/06/2025 | $10.05 | $10.08 | $10.15 | $10.03 | 7,565,000 |
| 19/06/2025 | $10.21 | $10.30 | $10.35 | $10.20 | 538,600 |
| 18/06/2025 | $10.50 | $10.55 | $10.61 | $10.42 | 1,803,900 |
| 17/06/2025 | $10.42 | $10.57 | $10.60 | $10.41 | 1,615,400 |
| 16/06/2025 | $10.70 | $10.62 | $10.83 | $10.57 | 3,420,200 |
| 13/06/2025 | $9.88 | $9.89 | $9.94 | $9.76 | 3,896,700 |
Graphs are not available, please refer to the detailed table