Indicators

Ivanhoe Mines Ltd (TSX: IVN )

19.68 -0.09 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		4.250	4.250	4.250	0	-0.03(-0.70%)
Dec 30, 2019	4.070	4.280	4.070	4.280	714,941	+0.22(+5.42%)
Dec 27, 2019	4.140	4.150	4.050	4.060	292,887	-0.05(-1.22%)
Dec 24, 2019		4.110	4.110	4.110	0	+0.06(+1.48%)
Dec 23, 2019	4.030	4.160	4.030	4.050	1,022,748	+0.03(+0.75%)
Dec 20, 2019	4.090	4.140	3.990	4.020	1,347,648	-0.09(-2.19%)
Dec 19, 2019	4.010	4.140	4.000	4.110	863,007	+0.05(+1.23%)
Dec 18, 2019	4.040	4.080	3.950	4.060	864,929	+0.01(+0.25%)
Dec 17, 2019	3.760	4.080	3.760	4.050	1,193,603	+0.29(+7.71%)
Dec 16, 2019	3.860	3.900	3.740	3.760	722,520	+0.01(+0.27%)
Dec 13, 2019	3.750	3.830	3.670	3.750	963,420	+0.01(+0.27%)
Dec 12, 2019	3.600	3.770	3.600	3.740	1,291,161	+0.14(+3.89%)
Dec 11, 2019	3.500	3.620	3.500	3.600	477,146	+0.11(+3.15%)
Dec 10, 2019	3.460	3.520	3.460	3.490	369,985	+0.04(+1.16%)
Dec 09, 2019	3.460	3.490	3.410	3.450	524,112	-0.01(-0.29%)
Dec 06, 2019	3.430	3.530	3.430	3.460	651,847	+0.06(+1.76%)
Dec 05, 2019	3.540	3.540	3.390	3.400	527,022	-0.14(-3.95%)
Dec 04, 2019	3.410	3.550	3.390	3.540	913,701	+0.17(+5.04%)
Dec 03, 2019	3.390	3.410	3.250	3.370	536,917	-0.07(-2.03%)

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.