Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Mines Ltd (TSX: IVN )

19.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.460 3.540 3.460 3.510 318,900 +0.02(+0.57%)
Nov 28, 2019 3.430 3.520 3.430 3.490 161,889 +0.06(+1.75%)
Nov 27, 2019 3.470 3.500 3.410 3.430 512,608 -0.04(-1.15%)
Nov 26, 2019 3.640 3.660 3.440 3.470 1,335,462 -0.19(-5.19%)
Nov 25, 2019 3.680 3.710 3.650 3.660 368,816 -0.01(-0.27%)
Nov 22, 2019 3.720 3.720 3.600 3.670 360,434 -0.03(-0.81%)
Nov 21, 2019 3.690 3.730 3.680 3.700 712,040 -0.02(-0.54%)
Nov 20, 2019 3.660 3.720 3.600 3.720 527,370 +0.07(+1.92%)
Nov 19, 2019 3.660 3.730 3.640 3.650 453,292 +0.04(+1.11%)
Nov 18, 2019 3.700 3.720 3.580 3.610 705,989 -0.10(-2.70%)
Nov 15, 2019 3.660 3.760 3.650 3.710 497,360 +0.05(+1.37%)
Nov 14, 2019 3.590 3.680 3.580 3.660 486,900 +0.07(+1.95%)
Nov 13, 2019 3.640 3.650 3.500 3.590 1,319,388 -0.05(-1.37%)
Nov 12, 2019 3.660 3.700 3.620 3.640 437,024 -0.03(-0.82%)
Nov 11, 2019 3.750 3.790 3.650 3.670 539,894 -0.11(-2.91%)
Nov 08, 2019 3.840 3.890 3.720 3.780 654,852 -0.07(-1.82%)
Nov 07, 2019 3.710 3.860 3.700 3.850 1,857,131 +0.19(+5.19%)
Nov 06, 2019 3.650 3.670 3.600 3.660 658,462 +0.01(+0.27%)
Nov 05, 2019 3.580 3.680 3.560 3.650 1,107,015 +0.10(+2.82%)
Nov 04, 2019 3.370 3.570 3.370 3.550 944,151 +0.22(+6.61%)
Nov 01, 2019 3.290 3.380 3.290 3.330 715,799 +0.06(+1.83%)
Oct 31, 2019 3.420 3.420 3.230 3.270 747,421 -0.15(-4.39%)
Oct 30, 2019 3.520 3.520 3.380 3.420 498,693 -0.10(-2.84%)
Oct 29, 2019 3.460 3.530 3.440 3.520 677,516 +0.05(+1.44%)
Oct 28, 2019 3.390 3.490 3.380 3.470 528,766 +0.07(+2.06%)
Oct 25, 2019 3.330 3.440 3.280 3.400 996,141 +0.12(+3.66%)
Oct 24, 2019 3.380 3.420 3.270 3.280 513,433 -0.10(-2.96%)
Oct 23, 2019 3.350 3.450 3.300 3.380 1,703,166 +0.04(+1.20%)
Oct 22, 2019 3.350 3.380 3.340 3.340 864,217 -0.02(-0.60%)
Oct 21, 2019 3.300 3.380 3.280 3.360 1,027,559 +0.05(+1.51%)
Oct 18, 2019 3.320 3.340 3.260 3.310 671,370 +0.03(+0.91%)
Oct 17, 2019 3.250 3.350 3.230 3.280 521,433 +0.07(+2.18%)
Oct 16, 2019 3.230 3.280 3.180 3.210 527,356 -0.04(-1.23%)
Oct 15, 2019 3.270 3.350 3.250 3.250 1,395,440 -0.04(-1.22%)
Oct 11, 2019 3.290 3.290 3.290 0 +0.03(+0.92%)
Oct 10, 2019 3.190 3.340 3.190 3.260 691,383 +0.08(+2.52%)
Oct 09, 2019 3.300 3.320 3.160 3.180 652,900 -0.11(-3.34%)
Oct 08, 2019 3.440 3.440 3.240 3.290 863,352 -0.13(-3.80%)
Oct 07, 2019 3.420 3.460 3.400 3.420 520,532 -0.04(-1.16%)
Oct 04, 2019 3.550 3.640 3.440 3.460 525,471 -0.10(-2.81%)
Oct 03, 2019 3.480 3.590 3.480 3.560 496,720 +0.08(+2.30%)
Oct 02, 2019 3.390 3.500 3.380 3.480 419,936 +0.07(+2.05%)
Oct 01, 2019 3.430 3.470 3.350 3.410 496,493 -0.03(-0.87%)
Sep 30, 2019 3.470 3.550 3.440 3.440 408,516 -0.05(-1.43%)
Sep 27, 2019 3.590 3.630 3.470 3.490 411,337 -0.11(-3.06%)
Sep 26, 2019 3.660 3.660 3.540 3.600 457,031 -0.06(-1.64%)
Sep 25, 2019 3.580 3.690 3.550 3.660 479,464 +0.04(+1.10%)
Sep 24, 2019 3.580 3.630 3.530 3.620 406,822 -0.01(-0.28%)
Sep 23, 2019 3.550 3.640 3.520 3.630 353,757 +0.05(+1.40%)
Sep 20, 2019 3.570 3.630 3.510 3.580 704,535 +0.01(+0.28%)
Sep 19, 2019 3.590 3.620 3.550 3.570 382,564 -0.02(-0.56%)
Sep 18, 2019 3.740 3.750 3.560 3.590 706,942 -0.17(-4.52%)
Sep 17, 2019 3.740 3.770 3.690 3.760 496,343 -0.04(-1.05%)
Sep 16, 2019 3.780 3.860 3.750 3.800 636,198 -0.08(-2.06%)
Sep 13, 2019 3.780 3.930 3.770 3.880 1,492,603 +0.16(+4.30%)
Sep 12, 2019 3.600 3.740 3.590 3.720 819,039 +0.14(+3.91%)
Sep 11, 2019 3.580 3.630 3.540 3.580 520,093 +0.01(+0.28%)
Sep 10, 2019 3.530 3.580 3.460 3.570 1,009,563 +0.02(+0.56%)
Sep 09, 2019 3.520 3.570 3.430 3.550 557,559 +0.03(+0.85%)
Sep 06, 2019 3.720 3.720 3.510 3.520 832,141 -0.17(-4.61%)
Sep 05, 2019 3.640 3.720 3.630 3.690 537,683 +0.11(+3.07%)
Sep 04, 2019 3.720 3.750 3.550 3.580 947,095 -0.08(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.