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 (%)
Jul 31, 2023	13.76	14.01	13.72	13.98	2,010,584	+0.26(+1.90%)
Jul 28, 2023	13.56	13.74	13.43	13.72	1,285,125	+0.21(+1.55%)
Jul 27, 2023	13.79	13.80	13.29	13.51	2,985,420	+0.13(+0.97%)
Jul 26, 2023	13.10	13.43	13.07	13.38	2,553,025	+0.16(+1.21%)
Jul 25, 2023	12.86	13.25	12.75	13.22	3,821,049	+0.52(+4.09%)
Jul 24, 2023	12.67	12.80	12.56	12.70	666,487	+0.07(+0.55%)
Jul 21, 2023	12.64	12.70	12.54	12.63	980,755	+0.04(+0.32%)
Jul 20, 2023	12.80	12.88	12.59	12.59	1,856,208	-0.21(-1.64%)
Jul 19, 2023	12.53	12.87	12.34	12.80	1,585,707	+0.17(+1.35%)
Jul 18, 2023	12.51	12.67	12.49	12.63	1,136,275	-0.02(-0.16%)
Jul 17, 2023	12.41	12.67	12.31	12.65	1,141,400	-0.05(-0.39%)
Jul 14, 2023	12.73	12.78	12.53	12.70	975,960	-0.06(-0.47%)
Jul 13, 2023	12.55	12.98	12.42	12.76	3,614,667	+0.26(+2.08%)
Jul 12, 2023	12.51	12.57	12.41	12.50	2,472,288	+0.16(+1.30%)
Jul 11, 2023	12.44	12.52	12.17	12.34	775,031	-0.07(-0.56%)
Jul 10, 2023	12.24	12.47	12.16	12.41	763,375	+0.08(+0.65%)
Jul 07, 2023	12.08	12.38	12.06	12.33	954,436	+0.28(+2.32%)
Jul 06, 2023	12.22	12.28	11.93	12.05	2,005,031	-0.32(-2.59%)
Jul 05, 2023	12.50	12.53	12.27	12.37	1,551,840	-0.11(-0.88%)

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.