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 (%)
Oct 30, 2020 5.090 5.250 5.010 5.240 843,310 +0.14(+2.75%)
Oct 29, 2020 5.060 5.120 4.980 5.100 960,450 +0.02(+0.39%)
Oct 28, 2020 5.090 5.110 4.980 5.080 1,297,866 -0.13(-2.50%)
Oct 27, 2020 5.140 5.210 5.080 5.210 442,067 +0.07(+1.36%)
Oct 26, 2020 5.250 5.290 5.090 5.140 761,008 -0.18(-3.38%)
Oct 23, 2020 5.300 5.330 5.160 5.320 681,137 +0.02(+0.38%)
Oct 22, 2020 5.250 5.300 5.100 5.300 1,068,379 +0.08(+1.53%)
Oct 21, 2020 5.210 5.370 5.200 5.220 857,786 +0.03(+0.58%)
Oct 20, 2020 5.070 5.240 4.980 5.190 1,493,228 +0.17(+3.39%)
Oct 19, 2020 4.850 5.170 4.820 5.020 1,814,608 +0.24(+5.02%)
Oct 16, 2020 4.700 4.830 4.660 4.780 1,144,391 +0.07(+1.49%)
Oct 15, 2020 4.670 4.730 4.630 4.710 725,450 -0.05(-1.05%)
Oct 14, 2020 4.660 4.780 4.610 4.760 912,802 +0.10(+2.15%)
Oct 13, 2020 4.750 4.790 4.580 4.660 892,211 -0.10(-2.10%)
Oct 09, 2020 4.760 4.760 4.760 0 +0.14(+3.03%)
Oct 08, 2020 4.600 4.650 4.540 4.620 746,909 +0.03(+0.65%)
Oct 07, 2020 4.600 4.650 4.540 4.590 1,412,976 +0.07(+1.55%)
Oct 06, 2020 4.920 4.940 4.510 4.520 1,330,365 -0.37(-7.57%)
Oct 05, 2020 4.740 4.890 4.700 4.890 832,558 +0.18(+3.82%)
Oct 02, 2020 4.780 4.860 4.670 4.710 1,054,856 -0.16(-3.29%)
Oct 01, 2020 4.840 4.890 4.710 4.870 958,476 +0.03(+0.62%)
Sep 30, 2020 4.800 4.870 4.690 4.840 1,529,371 +0.05(+1.04%)
Sep 29, 2020 4.830 4.860 4.710 4.790 1,063,095 -0.03(-0.62%)
Sep 28, 2020 4.950 4.950 4.740 4.820 1,023,795 -0.04(-0.82%)
Sep 25, 2020 4.910 4.930 4.820 4.860 1,027,658 -0.09(-1.82%)
Sep 24, 2020 4.910 5.010 4.810 4.950 1,621,520 +0.02(+0.41%)
Sep 23, 2020 5.430 5.450 4.920 4.930 2,045,489 -0.54(-9.87%)
Sep 22, 2020 5.530 5.640 5.410 5.470 866,968 -0.06(-1.08%)
Sep 21, 2020 5.740 5.780 5.420 5.530 1,482,288 -0.33(-5.63%)
Sep 18, 2020 5.810 5.920 5.740 5.860 1,828,547 +0.07(+1.21%)
Sep 17, 2020 5.800 5.860 5.670 5.790 1,301,069 -0.03(-0.52%)
Sep 16, 2020 5.980 5.980 5.740 5.820 1,470,904 -0.14(-2.35%)
Sep 15, 2020 5.970 5.990 5.880 5.960 1,412,862 +0.03(+0.51%)
Sep 14, 2020 5.840 5.970 5.840 5.930 1,179,925 +0.10(+1.72%)
Sep 11, 2020 5.930 5.960 5.720 5.830 1,437,738 -0.12(-2.02%)
Sep 10, 2020 5.920 6.080 5.890 5.950 1,629,335 +0.06(+1.02%)
Sep 09, 2020 5.520 5.920 5.490 5.890 2,248,675 +0.44(+8.07%)
Sep 08, 2020 5.470 5.510 5.300 5.450 1,378,466 -0.06(-1.09%)
Sep 04, 2020 5.510 5.510 5.510 0 +0.08(+1.47%)
Sep 03, 2020 5.460 5.480 5.250 5.430 902,695 -0.08(-1.45%)
Sep 02, 2020 5.540 5.570 5.390 5.510 1,464,546 -0.02(-0.36%)
Sep 01, 2020 5.180 5.540 5.170 5.530 1,100,556 +0.38(+7.38%)
Aug 31, 2020 5.140 5.190 5.110 5.150 1,339,323 +0.05(+0.98%)
Aug 28, 2020 4.950 5.160 4.930 5.100 940,182 +0.17(+3.45%)
Aug 27, 2020 4.940 4.960 4.840 4.930 467,114 -0.03(-0.60%)
Aug 26, 2020 4.940 5.020 4.920 4.960 536,216 +0.00(+0.00%)
Aug 25, 2020 4.990 4.990 4.900 4.960 598,305 +0.00(+0.00%)
Aug 24, 2020 5.120 5.140 4.890 4.960 2,304,046 -0.14(-2.75%)
Aug 21, 2020 5.100 5.120 4.990 5.100 841,092 -0.07(-1.35%)
Aug 20, 2020 5.100 5.200 5.090 5.170 765,591 +0.04(+0.78%)
Aug 19, 2020 5.150 5.150 5.070 5.130 755,721 -0.02(-0.39%)
Aug 18, 2020 5.150 5.150 5.020 5.150 890,091 +0.01(+0.19%)
Aug 17, 2020 5.150 5.150 5.050 5.140 865,528 -0.01(-0.19%)
Aug 14, 2020 5.190 5.230 5.040 5.150 1,203,095 -0.05(-0.96%)
Aug 13, 2020 5.080 5.250 5.050 5.200 2,417,153 +0.10(+1.96%)
Aug 12, 2020 5.060 5.120 5.020 5.100 1,288,541 +0.05(+0.99%)
Aug 11, 2020 5.080 5.100 4.880 5.050 1,482,604 -0.09(-1.75%)
Aug 10, 2020 4.920 5.140 4.840 5.140 1,185,165 +0.26(+5.33%)
Aug 07, 2020 5.000 5.000 4.800 4.880 735,650 -0.02(-0.41%)
Aug 06, 2020 4.790 4.930 4.720 4.900 974,465 +0.12(+2.51%)
Aug 05, 2020 4.710 4.890 4.710 4.780 1,469,200 +0.10(+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.