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

Ivanhoe Mines Ltd (TSX: IVN )

21.08 +1.23 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 4.180 4.230 4.100 4.140 647,380 -0.05(-1.19%)
Jul 30, 2019 4.230 4.300 4.170 4.190 766,886 -0.03(-0.71%)
Jul 29, 2019 4.150 4.230 4.030 4.220 797,468 +0.13(+3.18%)
Jul 26, 2019 4.050 4.150 4.040 4.090 392,627 +0.02(+0.49%)
Jul 25, 2019 4.080 4.160 4.020 4.070 588,704 -0.02(-0.49%)
Jul 24, 2019 4.080 4.180 4.020 4.090 584,104 -0.03(-0.73%)
Jul 23, 2019 4.170 4.200 3.910 4.120 1,420,366 -0.06(-1.44%)
Jul 22, 2019 4.180 4.320 4.150 4.180 871,010 +0.00(+0.00%)
Jul 19, 2019 4.240 4.270 4.160 4.180 1,864,149 -0.03(-0.71%)
Jul 18, 2019 4.200 4.240 4.150 4.210 751,847 +0.00(+0.00%)
Jul 17, 2019 4.230 4.240 4.190 4.210 630,494 -0.02(-0.47%)
Jul 16, 2019 4.200 4.330 4.190 4.230 926,258 +0.03(+0.71%)
Jul 15, 2019 4.230 4.270 4.180 4.200 389,066 +0.02(+0.48%)
Jul 12, 2019 4.130 4.200 4.100 4.180 588,787 +0.05(+1.21%)
Jul 11, 2019 4.200 4.230 4.080 4.130 906,845 -0.08(-1.90%)
Jul 10, 2019 4.180 4.270 4.140 4.210 532,783 +0.04(+0.96%)
Jul 09, 2019 4.330 4.370 4.110 4.170 1,474,255 -0.22(-5.01%)
Jul 08, 2019 4.440 4.450 4.380 4.390 686,455 -0.07(-1.57%)
Jul 05, 2019 4.440 4.480 4.340 4.460 809,529 -0.05(-1.11%)
Jul 04, 2019 4.400 4.540 4.400 4.510 899,352 +0.11(+2.50%)
Jul 03, 2019 4.370 4.430 4.360 4.400 889,637 +0.06(+1.38%)
Jul 02, 2019 4.340 4.430 4.240 4.340 1,833,200 +0.18(+4.33%)
Jun 28, 2019 4.160 4.160 4.160 0 +0.05(+1.22%)
Jun 27, 2019 4.010 4.130 4.010 4.110 1,199,687 +0.06(+1.48%)
Jun 26, 2019 4.030 4.060 3.960 4.050 978,920 +0.01(+0.25%)
Jun 25, 2019 4.090 4.160 4.030 4.040 904,106 -0.02(-0.49%)
Jun 24, 2019 4.100 4.120 3.980 4.060 789,393 -0.01(-0.25%)
Jun 21, 2019 3.920 4.120 3.910 4.070 1,726,853 +0.14(+3.56%)
Jun 20, 2019 3.830 3.960 3.830 3.930 953,594 +0.11(+2.88%)
Jun 19, 2019 3.800 3.840 3.730 3.820 773,202 +0.06(+1.60%)
Jun 18, 2019 3.510 3.800 3.510 3.760 1,701,934 +0.26(+7.43%)
Jun 17, 2019 3.450 3.510 3.430 3.500 541,127 +0.05(+1.45%)
Jun 14, 2019 3.510 3.530 3.400 3.450 714,251 -0.05(-1.43%)
Jun 13, 2019 3.490 3.540 3.490 3.500 592,169 +0.03(+0.86%)
Jun 12, 2019 3.490 3.490 3.420 3.470 725,803 -0.03(-0.86%)
Jun 11, 2019 3.470 3.560 3.460 3.500 918,034 +0.06(+1.74%)
Jun 10, 2019 3.390 3.460 3.370 3.440 650,490 +0.08(+2.38%)
Jun 07, 2019 3.370 3.400 3.340 3.360 429,692 -0.01(-0.30%)
Jun 06, 2019 3.370 3.440 3.330 3.370 475,179 +0.01(+0.30%)
Jun 05, 2019 3.430 3.430 3.350 3.360 570,840 -0.06(-1.75%)
Jun 04, 2019 3.400 3.420 3.360 3.420 1,402,470 +0.03(+0.88%)
Jun 03, 2019 3.280 3.390 3.250 3.390 807,648 +0.13(+3.99%)
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%)
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.