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 (%)
Jul 31, 2020 4.720 4.720 4.720 0 +0.06(+1.29%)
Jul 30, 2020 4.650 4.660 4.500 4.660 850,640 +0.00(+0.00%)
Jul 29, 2020 4.600 4.690 4.540 4.660 914,692 +0.06(+1.30%)
Jul 28, 2020 4.580 4.690 4.530 4.600 1,084,901 +0.07(+1.55%)
Jul 27, 2020 4.270 4.530 4.270 4.530 1,513,815 +0.25(+5.84%)
Jul 24, 2020 4.220 4.290 4.190 4.280 729,618 +0.05(+1.18%)
Jul 23, 2020 4.130 4.380 4.110 4.230 1,632,839 +0.12(+2.92%)
Jul 22, 2020 4.170 4.200 4.090 4.110 644,023 -0.05(-1.20%)
Jul 21, 2020 4.250 4.290 4.120 4.160 843,721 -0.04(-0.95%)
Jul 20, 2020 4.150 4.250 4.130 4.200 554,510 +0.07(+1.69%)
Jul 17, 2020 4.100 4.180 4.100 4.130 713,004 +0.02(+0.49%)
Jul 16, 2020 4.100 4.140 4.050 4.110 460,464 -0.01(-0.24%)
Jul 15, 2020 4.070 4.120 4.070 4.120 533,697 +0.04(+0.98%)
Jul 14, 2020 4.180 4.210 3.970 4.080 1,226,745 -0.13(-3.09%)
Jul 13, 2020 4.200 4.320 4.120 4.210 1,286,165 +0.05(+1.20%)
Jul 10, 2020 3.890 4.170 3.890 4.160 1,272,069 +0.28(+7.22%)
Jul 09, 2020 3.920 3.970 3.820 3.880 1,116,120 +0.03(+0.78%)
Jul 08, 2020 3.950 4.040 3.830 3.850 1,138,002 -0.12(-3.02%)
Jul 07, 2020 4.030 4.050 3.960 3.970 539,952 -0.07(-1.73%)
Jul 06, 2020 3.910 4.070 3.900 4.040 1,315,059 +0.21(+5.48%)
Jul 03, 2020 3.890 3.890 3.780 3.830 293,391 -0.06(-1.54%)
Jul 02, 2020 3.840 3.920 3.830 3.890 850,489 +0.04(+1.04%)
Jun 30, 2020 3.850 3.850 3.850 0 +0.07(+1.85%)
Jun 29, 2020 3.790 3.830 3.710 3.780 573,734 -0.02(-0.53%)
Jun 26, 2020 3.830 3.830 3.700 3.800 464,276 -0.02(-0.52%)
Jun 25, 2020 3.670 3.860 3.670 3.820 798,615 +0.14(+3.80%)
Jun 24, 2020 3.810 3.860 3.660 3.680 553,133 -0.17(-4.42%)
Jun 23, 2020 3.830 3.860 3.800 3.850 489,920 +0.05(+1.32%)
Jun 22, 2020 3.750 3.850 3.730 3.800 746,952 +0.09(+2.43%)
Jun 19, 2020 3.710 3.840 3.620 3.710 3,421,875 +0.12(+3.34%)
Jun 18, 2020 3.520 3.670 3.520 3.590 590,503 +0.08(+2.28%)
Jun 17, 2020 3.600 3.630 3.500 3.510 393,265 -0.14(-3.84%)
Jun 16, 2020 3.680 3.730 3.590 3.650 547,358 +0.04(+1.11%)
Jun 15, 2020 3.530 3.620 3.400 3.610 795,934 -0.04(-1.10%)
Jun 12, 2020 3.550 3.690 3.500 3.650 1,314,282 +0.22(+6.41%)
Jun 11, 2020 3.640 3.640 3.360 3.430 1,328,945 -0.33(-8.78%)
Jun 10, 2020 3.670 3.760 3.580 3.760 983,818 +0.09(+2.45%)
Jun 09, 2020 3.610 3.670 3.570 3.670 478,139 +0.00(+0.00%)
Jun 08, 2020 3.700 3.700 3.540 3.670 654,850 +0.06(+1.66%)
Jun 05, 2020 3.650 3.740 3.610 3.610 1,220,245 +0.05(+1.40%)
Jun 04, 2020 3.430 3.580 3.260 3.560 1,118,681 +0.16(+4.71%)
Jun 03, 2020 3.430 3.470 3.350 3.400 934,578 +0.00(+0.00%)
Jun 02, 2020 3.250 3.520 3.220 3.400 2,499,638 +0.24(+7.59%)
Jun 01, 2020 3.040 3.200 3.030 3.160 768,487 +0.11(+3.61%)
May 29, 2020 3.110 3.110 2.970 3.050 988,962 -0.08(-2.56%)
May 28, 2020 3.080 3.130 3.020 3.130 642,758 +0.07(+2.29%)
May 27, 2020 2.970 3.090 2.860 3.060 981,956 +0.09(+3.03%)
May 26, 2020 2.880 3.040 2.880 2.970 959,433 +0.16(+5.69%)
May 25, 2020 2.870 2.910 2.780 2.810 245,135 -0.05(-1.75%)
May 22, 2020 2.810 2.870 2.790 2.860 551,819 +0.05(+1.78%)
May 21, 2020 2.960 2.960 2.800 2.810 836,696 -0.16(-5.39%)
May 20, 2020 2.770 2.990 2.750 2.970 2,083,041 +0.24(+8.79%)
May 19, 2020 2.840 2.870 2.720 2.730 1,249,286 +0.03(+1.11%)
May 15, 2020 2.700 2.700 2.700 0 -0.07(-2.53%)
May 14, 2020 2.650 2.810 2.650 2.770 721,493 +0.08(+2.97%)
May 13, 2020 2.730 2.770 2.610 2.690 1,053,371 -0.07(-2.54%)
May 12, 2020 2.800 2.830 2.750 2.760 412,750 -0.06(-2.13%)
May 11, 2020 2.770 2.820 2.720 2.820 415,812 +0.03(+1.08%)
May 08, 2020 2.840 2.850 2.760 2.790 486,897 -0.02(-0.71%)
May 07, 2020 2.780 2.850 2.760 2.810 551,195 +0.08(+2.93%)
May 06, 2020 2.760 2.790 2.730 2.730 507,002 -0.01(-0.36%)
May 05, 2020 2.750 2.810 2.700 2.740 567,616 +0.02(+0.74%)
May 04, 2020 2.760 2.780 2.660 2.720 532,066 -0.08(-2.86%)
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.