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

Ivanhoe Mines Ltd (TSX: IVN )

20.87 +1.02 (+5.14%)
Streaming Delayed Price Updated: 11:13 AM 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 (%)
Feb 28, 2019 3.510 3.520 3.420 3.440 840,758 -0.10(-2.82%)
Feb 27, 2019 3.520 3.540 3.440 3.540 726,544 +0.03(+0.85%)
Feb 26, 2019 3.480 3.570 3.430 3.510 1,170,337 +0.05(+1.45%)
Feb 25, 2019 3.500 3.550 3.430 3.460 1,397,018 -0.01(-0.29%)
Feb 22, 2019 3.410 3.510 3.410 3.470 1,540,404 +0.11(+3.27%)
Feb 21, 2019 3.310 3.380 3.270 3.360 996,058 +0.00(+0.00%)
Feb 20, 2019 3.310 3.360 3.260 3.360 1,215,554 +0.04(+1.20%)
Feb 19, 2019 3.100 3.320 3.090 3.320 1,753,563 +0.22(+7.10%)
Feb 15, 2019 3.100 3.100 3.100 0 +0.01(+0.32%)
Feb 14, 2019 3.080 3.110 3.000 3.090 407,793 +0.02(+0.65%)
Feb 13, 2019 3.180 3.190 3.060 3.070 522,452 -0.11(-3.46%)
Feb 12, 2019 3.110 3.180 3.060 3.180 837,042 +0.06(+1.92%)
Feb 11, 2019 3.110 3.140 3.100 3.120 593,346 -0.03(-0.95%)
Feb 08, 2019 3.150 3.180 3.110 3.150 905,406 +0.00(+0.00%)
Feb 07, 2019 3.250 3.400 3.120 3.150 1,777,097 -0.13(-3.96%)
Feb 06, 2019 3.040 3.370 3.040 3.280 3,147,462 +0.38(+13.10%)
Feb 05, 2019 2.890 2.960 2.890 2.900 542,954 +0.03(+1.05%)
Feb 04, 2019 2.740 2.880 2.730 2.870 776,896 +0.11(+3.99%)
Feb 01, 2019 2.830 2.830 2.680 2.760 1,844,656 -0.08(-2.82%)
Jan 31, 2019 2.630 2.840 2.620 2.840 1,559,515 +0.24(+9.23%)
Jan 30, 2019 2.500 2.630 2.480 2.600 1,707,158 +0.21(+8.79%)
Jan 29, 2019 2.440 2.460 2.390 2.390 545,526 -0.03(-1.24%)
Jan 28, 2019 2.400 2.440 2.370 2.420 271,950 -0.01(-0.41%)
Jan 25, 2019 2.340 2.440 2.330 2.430 775,660 +0.12(+5.19%)
Jan 24, 2019 2.260 2.330 2.240 2.310 301,758 +0.05(+2.21%)
Jan 23, 2019 2.310 2.330 2.240 2.260 483,785 -0.05(-2.16%)
Jan 22, 2019 2.350 2.410 2.290 2.310 602,472 -0.06(-2.53%)
Jan 21, 2019 2.320 2.390 2.250 2.370 276,278 +0.03(+1.28%)
Jan 18, 2019 2.380 2.420 2.330 2.340 613,116 -0.03(-1.27%)
Jan 17, 2019 2.460 2.480 2.360 2.370 690,867 -0.11(-4.44%)
Jan 16, 2019 2.470 2.500 2.460 2.480 487,621 +0.03(+1.22%)
Jan 15, 2019 2.470 2.520 2.430 2.450 427,943 -0.01(-0.41%)
Jan 14, 2019 2.520 2.550 2.460 2.460 405,634 -0.07(-2.77%)
Jan 11, 2019 2.540 2.540 2.480 2.530 282,716 -0.02(-0.78%)
Jan 10, 2019 2.520 2.590 2.500 2.550 700,029 +0.01(+0.39%)
Jan 09, 2019 2.400 2.560 2.400 2.540 1,300,887 +0.13(+5.39%)
Jan 08, 2019 2.340 2.530 2.340 2.410 696,849 -0.10(-3.98%)
Jan 07, 2019 2.530 2.570 2.510 2.510 275,074 -0.02(-0.79%)
Jan 04, 2019 2.390 2.560 2.380 2.530 726,997 +0.15(+6.30%)
Jan 03, 2019 2.310 2.390 2.270 2.380 1,128,038 +0.05(+2.15%)
Jan 02, 2019 2.310 2.400 2.260 2.330 622,157 -0.04(-1.69%)
Dec 31, 2018 2.370 2.370 2.370 0 +0.11(+4.87%)
Dec 28, 2018 2.280 2.330 2.250 2.260 454,366 +0.00(+0.00%)
Dec 27, 2018 2.140 2.260 2.140 2.260 792,851 +0.13(+6.10%)
Dec 24, 2018 2.130 2.130 2.130 0 +0.09(+4.41%)
Dec 21, 2018 2.180 2.190 2.040 2.040 1,340,881 -0.13(-5.99%)
Dec 20, 2018 2.260 2.280 2.170 2.170 548,447 -0.06(-2.69%)
Dec 19, 2018 2.390 2.440 2.230 2.230 752,619 -0.13(-5.51%)
Dec 18, 2018 2.330 2.410 2.320 2.360 988,214 +0.06(+2.61%)
Dec 17, 2018 2.370 2.370 2.300 2.300 1,187,276 -0.08(-3.36%)
Dec 14, 2018 2.450 2.460 2.350 2.380 850,753 -0.10(-4.03%)
Dec 13, 2018 2.510 2.520 2.450 2.480 439,536 -0.03(-1.20%)
Dec 12, 2018 2.550 2.560 2.490 2.510 892,258 +0.01(+0.40%)
Dec 11, 2018 2.600 2.670 2.480 2.500 1,135,295 -0.09(-3.47%)
Dec 10, 2018 2.580 2.610 2.540 2.590 470,978 +0.00(+0.00%)
Dec 07, 2018 2.590 2.650 2.550 2.590 598,078 +0.02(+0.78%)
Dec 06, 2018 2.610 2.660 2.510 2.570 1,005,132 -0.12(-4.46%)
Dec 05, 2018 2.700 2.760 2.630 2.690 405,086 +0.01(+0.37%)
Dec 04, 2018 2.820 2.820 2.630 2.680 957,765 -0.18(-6.29%)
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.