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

Ivanhoe Mines Ltd (TSX: IVN )

19.82 -0.22 (-1.10%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 30, 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 (%)
Jul 29, 2022 7.960 0 +0.60(+8.15%)
Jul 28, 2022 7.620 7.640 7.160 7.360 1,342,699 -0.15(-2.00%)
Jul 27, 2022 6.880 7.530 6.880 7.510 1,606,283 +0.61(+8.84%)
Jul 26, 2022 6.890 7.000 6.730 6.900 948,688 +0.01(+0.15%)
Jul 25, 2022 6.970 6.970 6.790 6.890 711,998 +0.03(+0.44%)
Jul 22, 2022 7.030 7.060 6.800 6.860 828,097 -0.14(-2.00%)
Jul 21, 2022 6.830 7.000 6.750 7.000 1,099,563 +0.08(+1.16%)
Jul 20, 2022 7.090 7.180 6.920 6.920 1,021,091 -0.16(-2.26%)
Jul 19, 2022 7.050 7.090 6.700 7.080 1,142,596 +0.14(+2.02%)
Jul 18, 2022 6.960 7.080 6.860 6.940 1,552,971 +0.25(+3.74%)
Jul 15, 2022 6.690 6.750 6.410 6.690 1,831,199 +0.12(+1.83%)
Jul 14, 2022 6.950 6.950 6.570 6.570 2,464,548 -0.45(-6.41%)
Jul 13, 2022 6.920 7.260 6.910 7.020 1,701,900 -0.02(-0.28%)
Jul 12, 2022 7.150 7.230 6.970 7.040 2,389,054 -0.25(-3.43%)
Jul 11, 2022 7.460 7.490 7.200 7.290 1,219,377 -0.29(-3.83%)
Jul 08, 2022 7.880 7.900 7.460 7.580 1,836,801 -0.36(-4.53%)
Jul 07, 2022 7.520 7.980 7.520 7.940 2,664,921 +0.69(+9.52%)
Jul 06, 2022 6.930 7.280 6.840 7.250 2,121,580 +0.32(+4.62%)
Jul 05, 2022 7.200 7.200 6.850 6.930 3,650,294 -0.58(-7.72%)
Jul 04, 2022 7.400 7.580 7.290 7.510 596,355 +0.10(+1.35%)
Jun 30, 2022 7.410 0 -0.08(-1.07%)
Jun 29, 2022 7.740 7.910 7.460 7.490 1,066,996 -0.19(-2.47%)
Jun 28, 2022 8.170 8.290 7.650 7.680 1,305,198 -0.32(-4.00%)
Jun 27, 2022 7.600 8.160 7.550 8.000 2,271,760 +0.51(+6.81%)
Jun 24, 2022 7.200 7.690 7.200 7.490 2,325,888 +0.31(+4.32%)
Jun 23, 2022 7.470 7.530 7.060 7.180 2,541,315 -0.41(-5.40%)
Jun 22, 2022 8.060 8.110 7.560 7.590 2,079,317 -0.81(-9.64%)
Jun 21, 2022 8.690 8.690 8.350 8.400 1,247,200 -0.15(-1.75%)
Jun 20, 2022 8.510 8.620 8.400 8.550 441,820 +0.08(+0.94%)
Jun 17, 2022 8.600 8.730 8.370 8.470 3,699,857 -0.11(-1.28%)
Jun 16, 2022 8.970 9.010 8.440 8.580 1,991,160 -0.67(-7.24%)
Jun 15, 2022 9.270 9.440 9.110 9.250 1,323,966 +0.06(+0.65%)
Jun 14, 2022 9.280 9.320 9.080 9.190 1,149,935 -0.09(-0.97%)
Jun 13, 2022 9.700 9.740 9.160 9.280 1,371,072 -0.74(-7.39%)
Jun 10, 2022 9.950 10.09 9.900 10.02 1,278,922 -0.12(-1.18%)
Jun 09, 2022 10.42 10.50 10.12 10.14 982,192 -0.27(-2.59%)
Jun 08, 2022 10.52 10.63 10.18 10.41 1,150,168 -0.21(-1.98%)
Jun 07, 2022 10.60 10.73 10.55 10.62 1,597,078 -0.11(-1.03%)
Jun 06, 2022 10.44 10.76 10.36 10.73 1,207,070 +0.46(+4.48%)
Jun 03, 2022 10.34 10.50 10.16 10.27 629,057 -0.19(-1.82%)
Jun 02, 2022 9.860 10.50 9.820 10.46 2,157,481 +0.87(+9.07%)
Jun 01, 2022 9.790 9.920 9.500 9.590 1,451,549 -0.05(-0.52%)
May 31, 2022 9.900 9.900 9.600 9.640 5,183,838 -0.26(-2.63%)
May 30, 2022 9.990 10.10 9.870 9.900 340,894 -0.05(-0.50%)
May 27, 2022 10.02 10.04 9.750 9.950 976,619 +0.01(+0.10%)
May 26, 2022 9.850 9.980 9.700 9.940 1,252,166 +0.12(+1.22%)
May 25, 2022 9.730 9.870 9.630 9.820 755,938 +0.01(+0.10%)
May 24, 2022 9.980 10.06 9.630 9.810 1,118,652 -0.14(-1.41%)
May 20, 2022 9.950 0 -0.19(-1.87%)
May 19, 2022 10.06 10.38 9.910 10.14 1,028,164 +0.18(+1.81%)
May 18, 2022 10.31 10.39 9.920 9.960 937,496 -0.44(-4.23%)
May 17, 2022 10.29 10.40 10.14 10.40 949,193 +0.46(+4.63%)
May 16, 2022 9.960 10.18 9.810 9.940 1,182,838 +0.04(+0.40%)
May 13, 2022 9.720 9.970 9.700 9.900 1,498,355 +0.37(+3.88%)
May 12, 2022 9.510 9.560 9.140 9.530 2,755,094 -0.32(-3.25%)
May 11, 2022 9.350 10.10 9.270 9.850 2,735,868 +0.56(+6.03%)
May 10, 2022 9.400 9.400 8.860 9.290 2,891,404 +0.11(+1.20%)
May 09, 2022 9.350 9.440 9.020 9.180 3,189,615 -0.56(-5.75%)
May 06, 2022 9.760 9.830 9.470 9.740 1,294,215 -0.16(-1.62%)
May 05, 2022 10.24 10.30 9.740 9.900 1,220,474 -0.41(-3.98%)
May 04, 2022 10.10 10.44 9.860 10.31 1,606,903 +0.27(+2.69%)
May 03, 2022 10.05 10.17 9.900 10.04 1,560,298 +0.12(+1.21%)
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.