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

Ivanhoe Mines Ltd (TSX: IVN )

18.60 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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%)
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%)
Mar 01, 2019 3.400 3.480 3.400 3.460 783,050 +0.02(+0.58%)
Feb 28, 2019 3.510 3.520 3.420 3.440 840,758 -0.10(-2.82%)
Feb 27, 2019 3.520 3.540 3.440 3.540 726,544 +0.03(+0.85%)
Feb 26, 2019 3.480 3.570 3.430 3.510 1,170,337 +0.05(+1.45%)
Feb 25, 2019 3.500 3.550 3.430 3.460 1,397,018 -0.01(-0.29%)
Feb 22, 2019 3.410 3.510 3.410 3.470 1,540,404 +0.11(+3.27%)
Feb 21, 2019 3.310 3.380 3.270 3.360 996,058 +0.00(+0.00%)
Feb 20, 2019 3.310 3.360 3.260 3.360 1,215,554 +0.04(+1.20%)
Feb 19, 2019 3.100 3.320 3.090 3.320 1,753,563 +0.22(+7.10%)
Feb 15, 2019 3.100 3.100 3.100 0 +0.01(+0.32%)
Feb 14, 2019 3.080 3.110 3.000 3.090 407,793 +0.02(+0.65%)
Feb 13, 2019 3.180 3.190 3.060 3.070 522,452 -0.11(-3.46%)
Feb 12, 2019 3.110 3.180 3.060 3.180 837,042 +0.06(+1.92%)
Feb 11, 2019 3.110 3.140 3.100 3.120 593,346 -0.03(-0.95%)
Feb 08, 2019 3.150 3.180 3.110 3.150 905,406 +0.00(+0.00%)
Feb 07, 2019 3.250 3.400 3.120 3.150 1,777,097 -0.13(-3.96%)
Feb 06, 2019 3.040 3.370 3.040 3.280 3,147,462 +0.38(+13.10%)
Feb 05, 2019 2.890 2.960 2.890 2.900 542,954 +0.03(+1.05%)
Feb 04, 2019 2.740 2.880 2.730 2.870 776,896 +0.11(+3.99%)
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.