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