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 (%)
Nov 30, 2022 11.60 12.05 11.51 12.04 4,384,511 +0.58(+5.06%)
Nov 29, 2022 11.39 11.61 11.27 11.46 1,231,135 +0.19(+1.69%)
Nov 28, 2022 11.23 11.32 11.05 11.27 2,516,487 -0.05(-0.44%)
Nov 25, 2022 11.14 11.47 10.98 11.32 1,322,870 +0.13(+1.16%)
Nov 24, 2022 11.03 11.24 10.88 11.19 450,917 +0.14(+1.27%)
Nov 23, 2022 10.89 11.12 10.76 11.05 705,232 +0.08(+0.73%)
Nov 22, 2022 10.85 10.98 10.67 10.97 688,769 +0.30(+2.81%)
Nov 21, 2022 10.31 10.68 10.25 10.67 934,328 +0.27(+2.60%)
Nov 18, 2022 10.50 10.56 10.34 10.40 1,645,406 -0.05(-0.48%)
Nov 17, 2022 10.52 10.59 10.35 10.45 1,537,636 -0.35(-3.24%)
Nov 16, 2022 10.82 11.00 10.72 10.80 995,200 -0.20(-1.82%)
Nov 15, 2022 11.20 11.25 10.92 11.00 1,137,599 +0.01(+0.09%)
Nov 14, 2022 10.99 11.14 10.76 10.99 1,729,025 -0.25(-2.22%)
Nov 11, 2022 11.35 11.49 11.20 11.24 2,681,263 +0.33(+3.02%)
Nov 10, 2022 11.07 11.17 10.83 10.91 1,431,503 +0.27(+2.54%)
Nov 09, 2022 10.86 10.87 10.61 10.64 1,142,611 -0.31(-2.83%)
Nov 08, 2022 10.49 10.98 10.48 10.95 1,890,648 +0.57(+5.49%)
Nov 07, 2022 10.35 10.42 10.08 10.38 1,122,152 +0.01(+0.10%)
Nov 04, 2022 10.18 10.65 10.13 10.37 2,198,353 +0.77(+8.02%)
Nov 03, 2022 9.400 9.800 9.350 9.600 995,445 +0.06(+0.63%)
Nov 02, 2022 9.780 9.510 9.540 1,123,288 -0.31(-3.15%)
Nov 01, 2022 9.790 9.960 9.480 9.850 1,313,946 +0.40(+4.23%)
Oct 31, 2022 9.540 9.780 9.330 9.450 2,496,582 -0.29(-2.98%)
Oct 28, 2022 9.670 9.760 9.370 9.740 1,385,218 -0.08(-0.81%)
Oct 27, 2022 9.510 9.860 9.510 9.820 1,609,744 +0.25(+2.61%)
Oct 26, 2022 9.330 9.800 9.300 9.570 1,407,307 +0.35(+3.80%)
Oct 25, 2022 8.920 9.270 8.900 9.220 872,217 +0.25(+2.79%)
Oct 24, 2022 9.100 9.190 8.850 8.970 960,248 -0.26(-2.82%)
Oct 21, 2022 8.660 9.270 8.660 9.230 1,407,767 +0.56(+6.46%)
Oct 20, 2022 8.660 9.080 8.510 8.670 878,872 +0.04(+0.46%)
Oct 19, 2022 8.640 8.730 8.520 8.630 560,390 -0.10(-1.15%)
Oct 18, 2022 9.140 9.140 8.700 8.730 784,901 -0.25(-2.78%)
Oct 17, 2022 9.190 9.240 8.970 8.980 864,306 -0.03(-0.33%)
Oct 14, 2022 9.100 9.150 8.900 9.010 691,898 -0.14(-1.53%)
Oct 13, 2022 8.560 9.180 8.510 9.150 962,396 +0.20(+2.23%)
Oct 12, 2022 8.790 8.960 8.700 8.950 691,160 +0.17(+1.94%)
Oct 11, 2022 8.860 8.960 8.730 8.780 995,651 -0.15(-1.68%)
Oct 07, 2022 8.930 0 -0.31(-3.35%)
Oct 06, 2022 9.250 9.450 9.210 9.240 737,148 -0.15(-1.60%)
Oct 05, 2022 9.300 9.470 9.200 9.390 1,108,001 -0.08(-0.84%)
Oct 04, 2022 9.710 9.870 9.370 9.470 1,788,287 -0.14(-1.46%)
Oct 03, 2022 8.950 9.760 8.950 9.610 1,989,154 +0.72(+8.10%)
Sep 30, 2022 8.530 8.970 8.400 8.890 1,320,639 +0.37(+4.34%)
Sep 29, 2022 8.590 8.670 8.450 8.520 1,262,096 -0.11(-1.27%)
Sep 28, 2022 8.130 8.640 8.110 8.630 1,180,958 +0.45(+5.50%)
Sep 27, 2022 8.300 8.430 8.150 8.180 1,013,210 +0.07(+0.86%)
Sep 26, 2022 7.980 8.330 7.830 8.110 1,211,382 +0.05(+0.62%)
Sep 23, 2022 8.310 8.330 7.900 8.060 1,762,610 -0.61(-7.04%)
Sep 22, 2022 8.960 8.960 8.560 8.670 663,139 -0.14(-1.59%)
Sep 21, 2022 8.880 9.000 8.690 8.810 1,061,602 -0.03(-0.34%)
Sep 20, 2022 8.790 8.850 8.640 8.840 847,022 -0.09(-1.01%)
Sep 19, 2022 8.620 8.940 8.610 8.930 871,923 -0.05(-0.56%)
Sep 16, 2022 8.800 8.990 8.600 8.980 2,523,216 +0.06(+0.67%)
Sep 15, 2022 8.800 9.110 8.770 8.920 611,627 -0.10(-1.11%)
Sep 14, 2022 9.080 9.120 8.940 9.020 868,404 -0.01(-0.11%)
Sep 13, 2022 9.120 9.260 9.010 9.030 710,907 -0.36(-3.83%)
Sep 12, 2022 9.260 9.390 9.090 9.390 930,281 +0.26(+2.85%)
Sep 09, 2022 8.700 9.140 8.620 9.130 1,186,934 +0.58(+6.78%)
Sep 08, 2022 8.100 8.560 8.090 8.550 902,981 +0.41(+5.04%)
Sep 07, 2022 7.960 8.170 7.870 8.140 765,042 +0.05(+0.62%)
Sep 06, 2022 8.190 8.440 8.090 8.090 686,800 -0.01(-0.12%)
Sep 02, 2022 8.100 0 +0.17(+2.14%)
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.