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 -0.08 (-0.40%)
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 (%)
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%)
Feb 01, 2019 2.830 2.830 2.680 2.760 1,844,656 -0.08(-2.82%)
Jan 31, 2019 2.630 2.840 2.620 2.840 1,559,515 +0.24(+9.23%)
Jan 30, 2019 2.500 2.630 2.480 2.600 1,707,158 +0.21(+8.79%)
Jan 29, 2019 2.440 2.460 2.390 2.390 545,526 -0.03(-1.24%)
Jan 28, 2019 2.400 2.440 2.370 2.420 271,950 -0.01(-0.41%)
Jan 25, 2019 2.340 2.440 2.330 2.430 775,660 +0.12(+5.19%)
Jan 24, 2019 2.260 2.330 2.240 2.310 301,758 +0.05(+2.21%)
Jan 23, 2019 2.310 2.330 2.240 2.260 483,785 -0.05(-2.16%)
Jan 22, 2019 2.350 2.410 2.290 2.310 602,472 -0.06(-2.53%)
Jan 21, 2019 2.320 2.390 2.250 2.370 276,278 +0.03(+1.28%)
Jan 18, 2019 2.380 2.420 2.330 2.340 613,116 -0.03(-1.27%)
Jan 17, 2019 2.460 2.480 2.360 2.370 690,867 -0.11(-4.44%)
Jan 16, 2019 2.470 2.500 2.460 2.480 487,621 +0.03(+1.22%)
Jan 15, 2019 2.470 2.520 2.430 2.450 427,943 -0.01(-0.41%)
Jan 14, 2019 2.520 2.550 2.460 2.460 405,634 -0.07(-2.77%)
Jan 11, 2019 2.540 2.540 2.480 2.530 282,716 -0.02(-0.78%)
Jan 10, 2019 2.520 2.590 2.500 2.550 700,029 +0.01(+0.39%)
Jan 09, 2019 2.400 2.560 2.400 2.540 1,300,887 +0.13(+5.39%)
Jan 08, 2019 2.340 2.530 2.340 2.410 696,849 -0.10(-3.98%)
Jan 07, 2019 2.530 2.570 2.510 2.510 275,074 -0.02(-0.79%)
Jan 04, 2019 2.390 2.560 2.380 2.530 726,997 +0.15(+6.30%)
Jan 03, 2019 2.310 2.390 2.270 2.380 1,128,038 +0.05(+2.15%)
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.