Free Trial
Memorial Day Savings! Save $100 on MarketBeat All Access
Claim Your Discount
Claim MarketBeat All Access Sale Promotion

Ivanhoe Mines (IVPAF) Stock Chart & Stock Price History

Ivanhoe Mines logo
$8.42 +0.15 (+1.81%)
As of 02:39 PM Eastern

Ivanhoe Mines Stock Price Performance

The Ivanhoe Mines (IVPAF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 10.49%, with a year-to-date return of -26.21%. In the past month, the stock has decreased 6.13%, reflecting recent market activity.

As of the latest close, Ivanhoe Mines traded at $8.27 with a market cap of $11.80 billion and volume of 185,323 shares. Five years ago, the stock traded at $7.25, representing a 16.14% increase over that period. At the time, it had a market cap of $0.00 and a volume of 144,137 shares.

Receive IVPAF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ivanhoe Mines and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.64%
1 Month
Performance
-6.13%
3 Month
Performance
-27.91%
Year-To-Date
Performance
-26.21%
1 Year
Performance
-10.49%
5 Year
Performance
+16.14%

IVPAF Stock Chart for Friday, May, 22, 2026

Ivanhoe Mines Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2026$8.20$8.27
+0.88%
$8.38$8.05185,323 shs$11.80 billion
05/20/2026$8.25$8.20
-0.64%
$8.64$8.13490,622 shs$11.69 billion
05/19/2026$8.49$8.25
-2.82%
$8.57$8.07291,244 shs$11.77 billion
05/18/2026$8.56$8.49
-0.82%
$9.02$8.48194,769 shs$12.11 billion
05/15/2026$9.14$8.56
-6.35%
$9.07$8.48371,031 shs$12.21 billion
05/14/2026$9.30$9.14
-1.67%
$10.12$8.96405,182 shs$13.04 billion
05/13/2026$9.33$9.30
-0.38%
$9.53$9.20333,731 shs$13.26 billion
05/12/2026$8.81$9.33
+5.90%
$9.38$8.702.71 million shs$13.31 billion
05/11/2026$8.62$8.81
+2.20%
$9.19$8.68438,119 shs$12.57 billion
05/08/2026$8.17$8.62
+5.52%
$8.67$8.21338,320 shs$11.64 billion
05/07/2026$8.40$8.17
-2.77%
$8.95$8.12345,764 shs$11.65 billion
05/06/2026$7.94$8.40
+5.79%
$8.46$8.11644,123 shs$11.98 billion
05/05/2026N/A$7.94$8.05$7.80354,153 shs$11.33 billion
04/30/2026$7.93$8.11
+2.23%
$8.17$7.93891,468 shs$11.56 billion
04/29/2026$8.23$7.93
-3.59%
$8.25$7.87883,762 shs$11.31 billion
04/28/2026$8.73$8.23
-5.78%
$8.70$8.20583,231 shs$11.73 billion
04/27/2026$8.58$8.73
+1.75%
$8.73$8.58283,931 shs$12.45 billion
04/24/2026$8.66$8.58
-0.87%
$8.70$8.57289,913 shs$12.24 billion
04/23/2026$8.97$8.66
-3.51%
$8.99$8.481.77 million shs$12.34 billion
04/22/2026$8.41$8.97
+6.66%
$8.98$8.51228,358 shs$12.79 billion
04/21/2026$9.09$8.41
-7.49%
$9.18$8.39210,985 shs$11.99 billion

This page (OTCMKTS:IVPAF) was last updated on 5/22/2026 by MarketBeat.com Staff.
From Our Partners