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

Ivanhoe Mines Ltd (TSX: IVN )

21.08 +1.23 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2020 5.990 6.120 5.820 6.080 1,719,738 +0.15(+2.53%)
Nov 27, 2020 5.880 5.950 5.800 5.930 893,695 +0.04(+0.68%)
Nov 26, 2020 5.770 5.890 5.750 5.890 450,032 +0.14(+2.43%)
Nov 25, 2020 5.730 5.790 5.700 5.750 527,832 +0.00(+0.00%)
Nov 24, 2020 5.770 5.780 5.690 5.750 542,553 +0.00(+0.00%)
Nov 23, 2020 5.800 5.840 5.600 5.750 962,864 -0.04(-0.69%)
Nov 20, 2020 5.770 5.840 5.740 5.790 1,254,437 +0.07(+1.22%)
Nov 19, 2020 5.860 5.890 5.680 5.720 695,835 -0.20(-3.38%)
Nov 18, 2020 5.860 5.950 5.860 5.920 1,002,847 +0.05(+0.85%)
Nov 17, 2020 5.860 5.900 5.780 5.870 1,080,422 -0.01(-0.17%)
Nov 16, 2020 5.850 5.910 5.840 5.880 1,019,457 +0.10(+1.73%)
Nov 13, 2020 5.800 5.850 5.730 5.780 930,020 -0.01(-0.17%)
Nov 12, 2020 5.740 5.860 5.650 5.790 677,144 -0.02(-0.34%)
Nov 11, 2020 5.700 5.900 5.680 5.810 1,929,059 +0.08(+1.40%)
Nov 10, 2020 5.750 5.850 5.690 5.730 707,415 +0.00(+0.00%)
Nov 09, 2020 5.950 5.960 5.680 5.730 1,055,095 -0.13(-2.22%)
Nov 06, 2020 5.740 5.900 5.680 5.860 866,324 +0.18(+3.17%)
Nov 05, 2020 5.620 5.700 5.540 5.680 645,050 +0.16(+2.90%)
Nov 04, 2020 5.430 5.520 5.410 5.520 871,037 +0.05(+0.91%)
Nov 03, 2020 5.340 5.500 5.310 5.470 925,963 +0.16(+3.01%)
Nov 02, 2020 5.310 5.380 5.250 5.310 681,838 +0.07(+1.34%)
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%)
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.