Ivanhoe Mines Stock Price History

IVN Stock  CAD 14.41  0.69  4.57%   
Below is the normalized historical share price chart for Ivanhoe Mines extending back to October 17, 2012. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ivanhoe Mines stands at 14.41, as last reported on the 27th of March, with the highest price reaching 15.30 and the lowest price hitting 14.22 during the day.
200 Day MA
17.4654
50 Day MA
15.318
Beta
1.91
 
Yuan Drop
 
Covid
If you're considering investing in Ivanhoe Stock, it is important to understand the factors that can impact its price. Ivanhoe Mines holds Efficiency (Sharpe) Ratio of -0.0681, which attests that the entity had a -0.0681 % return per unit of risk over the last 3 months. Ivanhoe Mines exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Ivanhoe Mines' Risk Adjusted Performance of (0.03), standard deviation of 3.57, and Market Risk Adjusted Performance of (0.12) to validate the risk estimate we provide.
  
At this time, Ivanhoe Mines' Total Stockholder Equity is very stable compared to the past year. As of the 27th of March 2025, Common Stock Total Equity is likely to grow to about 2.8 B, while Other Stockholder Equity is likely to drop about 118 M. . As of the 27th of March 2025, Price Earnings Ratio is likely to grow to 73.65, while Price To Sales Ratio is likely to drop 428.31. Ivanhoe Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0681

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsIVN

Estimated Market Risk

 3.65
  actual daily
32
68% of assets are more volatile

Expected Return

 -0.25
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  actual daily
0
Most of other assets perform better
Based on monthly moving average Ivanhoe Mines is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ivanhoe Mines by adding Ivanhoe Mines to a well-diversified portfolio.
Price Book
2.7286
Enterprise Value Ebitda
66.6972
Price Sales
500.3713
Shares Float
718.1 M
Wall Street Target Price
22.0623

Ivanhoe Mines Stock Price History Chart

There are several ways to analyze Ivanhoe Stock price data. The simplest method is using a basic Ivanhoe candlestick price chart, which shows Ivanhoe Mines price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 6, 202517.74
Lowest PriceMarch 3, 202512.68

Ivanhoe Mines March 27, 2025 Stock Price Synopsis

Various analyses of Ivanhoe Mines' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ivanhoe Stock. It can be used to describe the percentage change in the price of Ivanhoe Mines from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ivanhoe Stock.
Ivanhoe Mines Price Action Indicator(0.70)
Ivanhoe Mines Accumulation Distribution 164,722 
Ivanhoe Mines Price Rate Of Daily Change 0.95 
Ivanhoe Mines Price Daily Balance Of Power(0.64)

Ivanhoe Mines March 27, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Ivanhoe Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Ivanhoe Mines intraday prices and daily technical indicators to check the level of noise trading in Ivanhoe Stock and then apply it to test your longer-term investment strategies against Ivanhoe.

Ivanhoe Stock Price History Data

The price series of Ivanhoe Mines for the period between Fri, Dec 27, 2024 and Thu, Mar 27, 2025 has a statistical range of 5.09 with a coefficient of variation of 8.51. Under current investment horizon, the daily prices are spread out with arithmetic mean of 15.79. The median price for the last 90 days is 16.2. The company completed 1:10 stock split on 26th of October 2020.
OpenHighLowCloseVolume
03/26/2025 15.17  15.30  14.22  14.41  2,333,555 
03/25/2025 15.10  15.28  14.90  15.10  1,898,450 
03/24/2025 15.07  15.31  14.88  14.95  2,367,915 
03/21/2025 16.49  16.49  14.40  14.70  3,086,083 
03/20/2025 14.78  15.59  14.77  15.21  2,916,275 
03/19/2025 14.77  15.13  14.59  14.99  1,736,461 
03/18/2025 14.62  14.78  14.48  14.67  1,826,418 
03/17/2025 14.00  14.59  13.99  14.52  2,070,928 
03/14/2025 14.08  14.16  13.93  14.05  1,915,303 
03/13/2025 13.78  14.15  13.66  13.91  1,777,686 
03/12/2025 13.80  14.00  13.70  13.75  2,318,538 
03/11/2025 13.18  13.61  12.96  13.59  2,702,985 
03/10/2025 13.75  14.05  12.74  13.04  2,325,829 
03/07/2025 14.05  14.29  13.77  14.12  2,131,060 
03/06/2025 14.31  14.51  14.10  14.23  3,103,667 
03/05/2025 13.10  14.56  13.10  14.48  6,470,008 
03/04/2025 12.38  13.01  12.15  12.84  5,396,716 
03/03/2025 13.84  14.00  12.57  12.68  3,839,287 
02/28/2025 13.84  13.94  13.34  13.73  5,207,648 
02/27/2025 14.67  14.73  13.91  13.93  3,803,217 
02/26/2025 15.13  15.36  14.50  14.61  2,273,441 
02/25/2025 14.61  15.04  14.47  14.78  2,475,281 
02/24/2025 15.04  15.14  14.31  14.67  2,365,481 
02/21/2025 16.68  16.70  14.95  14.97  2,640,886 
02/20/2025 15.79  16.92  15.34  16.87  3,357,516 
02/19/2025 16.75  16.80  15.66  15.78  2,551,522 
02/18/2025 16.62  16.62  16.14  16.28  1,450,985 
02/14/2025 16.96  17.19  16.51  16.66  1,302,419 
02/13/2025 16.45  16.99  16.25  16.97  1,651,002 
02/12/2025 16.05  16.65  16.05  16.44  983,270 
02/11/2025 16.55  16.80  16.03  16.27  1,952,500 
02/10/2025 16.53  17.05  16.19  16.98  3,461,876 
02/07/2025 16.54  17.27  15.99  16.20  2,543,891 
02/06/2025 16.14  16.42  15.96  16.11  1,463,163 
02/05/2025 15.72  16.17  15.72  15.97  1,436,228 
02/04/2025 16.26  16.41  15.62  15.91  2,351,700 
02/03/2025 14.97  15.29  14.75  15.13  2,707,800 
01/31/2025 16.08  16.15  15.60  15.61  2,037,600 
01/30/2025 16.09  16.44  16.08  16.26  1,079,100 
01/29/2025 15.50  16.05  15.48  15.86  1,636,800 
01/28/2025 16.08  16.10  15.34  15.48  2,427,100 
01/27/2025 16.51  16.78  15.83  16.13  1,601,800 
01/24/2025 16.78  17.10  16.70  16.99  2,142,900 
01/23/2025 16.44  16.73  16.03  16.62  1,629,800 
01/22/2025 16.50  16.70  16.28  16.42  1,834,100 
01/21/2025 16.85  17.22  16.39  16.49  1,529,700 
01/20/2025 16.46  17.00  16.46  17.00  509,800 
01/17/2025 16.42  16.81  16.17  16.45  2,023,800 
01/16/2025 16.93  16.93  16.11  16.40  2,031,100 
01/15/2025 17.21  17.47  16.55  16.69  1,239,400 
01/14/2025 16.84  16.99  16.57  16.69  1,175,900 
01/13/2025 17.12  17.13  16.56  16.67  1,442,300 
01/10/2025 17.06  17.42  17.01  17.27  1,104,600 
01/09/2025 16.88  17.28  16.84  17.19  979,600 
01/08/2025 17.35  17.40  16.15  16.92  2,775,600 
01/07/2025 17.76  17.85  17.38  17.53  1,176,000 
01/06/2025 17.80  18.21  17.70  17.74  1,121,000 
01/03/2025 17.38  17.60  17.11  17.42  857,600 
01/02/2025 17.41  17.65  17.08  17.23  727,700 
12/31/2024 17.15  17.15  16.88  17.06  1,290,300 
12/30/2024 17.34  17.45  17.00  17.06  807,000 

About Ivanhoe Mines Stock history

Ivanhoe Mines investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ivanhoe is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ivanhoe Mines will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ivanhoe Mines stock prices may prove useful in developing a viable investing in Ivanhoe Mines
Last ReportedProjected for Next Year
Common Stock Shares Outstanding1.4 B868.7 M
Net Income Applicable To Common Shares472.5 M496.1 M

Ivanhoe Mines Stock Technical Analysis

Ivanhoe Mines technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Ivanhoe Mines technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Ivanhoe Mines trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Insider Screener Now

   

Insider Screener

Find insiders across different sectors to evaluate their impact on performance
All  Next Launch Module

Ivanhoe Mines Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Ivanhoe Mines' price direction in advance. Along with the technical and fundamental analysis of Ivanhoe Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ivanhoe to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Ivanhoe Stock

Ivanhoe Mines financial ratios help investors to determine whether Ivanhoe Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Ivanhoe with respect to the benefits of owning Ivanhoe Mines security.