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

Ivanhoe Mines Ltd (TSX: IVN )

19.68 -0.09 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2019 3.360 3.360 3.180 3.260 1,136,845 -0.09(-2.69%)
Apr 29, 2019 3.420 3.440 3.320 3.350 670,218 -0.07(-2.05%)
Apr 26, 2019 3.450 3.490 3.380 3.420 1,028,822 -0.06(-1.72%)
Apr 25, 2019 3.130 3.530 3.120 3.480 4,379,485 +0.40(+12.99%)
Apr 24, 2019 3.060 3.100 3.060 3.080 273,755 -0.01(-0.32%)
Apr 23, 2019 3.060 3.140 3.060 3.090 533,954 +0.03(+0.98%)
Apr 22, 2019 3.060 3.070 3.030 3.060 204,416 +0.00(+0.00%)
Apr 18, 2019 3.060 3.060 3.060 0 -0.05(-1.61%)
Apr 17, 2019 3.120 3.190 3.080 3.110 883,846 +0.04(+1.30%)
Apr 16, 2019 3.150 3.150 3.070 3.070 1,003,132 -0.08(-2.54%)
Apr 15, 2019 3.060 3.180 3.050 3.150 874,845 +0.10(+3.28%)
Apr 12, 2019 3.070 3.100 3.040 3.050 753,947 +0.01(+0.33%)
Apr 11, 2019 3.100 3.150 3.040 3.040 766,435 -0.09(-2.88%)
Apr 10, 2019 3.150 3.190 3.120 3.130 458,512 -0.02(-0.63%)
Apr 09, 2019 3.180 3.190 3.130 3.150 345,661 -0.03(-0.94%)
Apr 08, 2019 3.230 3.260 3.140 3.180 587,784 -0.01(-0.31%)
Apr 05, 2019 3.130 3.230 3.110 3.190 389,175 +0.04(+1.27%)
Apr 04, 2019 3.120 3.190 3.090 3.150 1,441,080 +0.01(+0.32%)
Apr 03, 2019 3.310 3.330 3.070 3.140 1,532,230 -0.17(-5.14%)
Apr 02, 2019 3.270 3.340 3.250 3.310 625,048 +0.03(+0.91%)
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.