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 (%)
May 31, 2019 3.270 3.280 3.220 3.260 552,056 -0.01(-0.31%)
May 30, 2019 3.300 3.310 3.260 3.270 496,459 -0.03(-0.91%)
May 29, 2019 3.290 3.310 3.230 3.300 612,944 -0.02(-0.60%)
May 28, 2019 3.270 3.350 3.250 3.320 655,180 +0.05(+1.53%)
May 27, 2019 3.220 3.290 3.220 3.270 168,715 +0.03(+0.93%)
May 24, 2019 3.300 3.310 3.200 3.240 1,074,613 +0.06(+1.89%)
May 23, 2019 3.200 3.260 3.160 3.180 1,041,608 -0.07(-2.15%)
May 22, 2019 3.220 3.260 3.200 3.250 1,158,345 -0.02(-0.61%)
May 21, 2019 3.280 3.300 3.230 3.270 1,087,274 +0.00(+0.00%)
May 17, 2019 3.270 3.270 3.270 0 -0.03(-0.91%)
May 16, 2019 3.400 3.420 3.290 3.300 584,611 -0.05(-1.49%)
May 15, 2019 3.310 3.370 3.270 3.350 958,461 +0.01(+0.30%)
May 14, 2019 3.180 3.340 3.180 3.340 863,920 +0.18(+5.70%)
May 13, 2019 3.200 3.220 3.110 3.160 1,283,415 -0.09(-2.77%)
May 10, 2019 3.220 3.280 3.200 3.250 931,925 +0.02(+0.62%)
May 09, 2019 3.320 3.320 3.210 3.230 1,066,829 -0.08(-2.42%)
May 08, 2019 3.360 3.440 3.270 3.310 941,300 -0.04(-1.19%)
May 07, 2019 3.510 3.530 3.320 3.350 906,496 -0.19(-5.37%)
May 06, 2019 3.480 3.550 3.410 3.540 620,312 -0.01(-0.28%)
May 03, 2019 3.450 3.620 3.410 3.550 1,958,887 +0.15(+4.41%)
May 02, 2019 3.160 3.430 3.160 3.400 1,426,457 +0.25(+7.94%)
May 01, 2019 3.210 3.240 3.140 3.150 808,293 -0.11(-3.37%)
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%)
Apr 01, 2019 3.280 3.370 3.240 3.280 1,665,757 +0.08(+2.50%)
Mar 29, 2019 3.260 3.310 3.190 3.200 1,711,421 +0.06(+1.91%)
Mar 28, 2019 3.150 3.170 3.090 3.140 1,076,287 -0.02(-0.63%)
Mar 27, 2019 3.170 3.180 3.110 3.160 537,031 -0.02(-0.63%)
Mar 26, 2019 3.140 3.220 3.140 3.180 610,066 -0.06(-1.85%)
Mar 25, 2019 3.330 3.360 3.220 3.240 1,054,388 -0.10(-2.99%)
Mar 22, 2019 3.400 3.430 3.290 3.340 820,980 -0.07(-2.05%)
Mar 21, 2019 3.290 3.460 3.290 3.410 785,064 +0.10(+3.02%)
Mar 20, 2019 3.290 3.320 3.250 3.310 537,997 +0.04(+1.22%)
Mar 19, 2019 3.300 3.320 3.270 3.270 475,172 -0.01(-0.30%)
Mar 18, 2019 3.250 3.310 3.250 3.280 450,356 +0.03(+0.92%)
Mar 15, 2019 3.340 3.340 3.240 3.250 1,121,291 -0.08(-2.40%)
Mar 14, 2019 3.250 3.330 3.230 3.330 524,794 +0.07(+2.15%)
Mar 13, 2019 3.320 3.350 3.240 3.260 579,410 -0.05(-1.51%)
Mar 12, 2019 3.260 3.320 3.200 3.310 691,350 +0.10(+3.12%)
Mar 11, 2019 3.210 3.270 3.140 3.210 941,635 -0.02(-0.62%)
Mar 08, 2019 3.380 3.390 3.200 3.230 1,748,441 -0.20(-5.83%)
Mar 07, 2019 3.390 3.470 3.350 3.430 743,245 +0.03(+0.88%)
Mar 06, 2019 3.510 3.510 3.400 3.400 993,696 -0.08(-2.30%)
Mar 05, 2019 3.430 3.490 3.390 3.480 481,795 +0.04(+1.16%)
Mar 04, 2019 3.430 3.440 3.350 3.440 901,264 -0.02(-0.58%)
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.