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 (%)
Jan 31, 2018 3.990 4.000 3.420 3.520 4,842,292 -0.45(-11.34%)
Jan 30, 2018 4.000 4.020 3.970 3.970 1,421,626 -0.06(-1.49%)
Jan 29, 2018 4.090 4.100 3.990 4.030 767,909 -0.03(-0.74%)
Jan 26, 2018 4.090 4.140 4.060 4.060 549,120 -0.02(-0.49%)
Jan 25, 2018 4.270 4.290 4.070 4.080 897,535 -0.14(-3.32%)
Jan 24, 2018 4.240 4.250 4.190 4.220 683,511 +0.05(+1.20%)
Jan 23, 2018 4.200 4.225 4.065 4.170 1,345,293 -0.07(-1.65%)
Jan 22, 2018 4.290 4.320 4.200 4.240 2,547,784 +0.10(+2.42%)
Jan 19, 2018 4.100 4.170 4.050 4.140 1,009,938 +0.04(+0.98%)
Jan 18, 2018 4.140 4.290 4.080 4.100 1,010,945 -0.03(-0.73%)
Jan 17, 2018 3.950 4.150 3.950 4.130 1,508,472 +0.19(+4.82%)
Jan 16, 2018 4.030 4.040 3.920 3.940 2,215,998 -0.07(-1.75%)
Jan 15, 2018 4.050 4.090 3.970 4.010 910,616 +0.00(+0.00%)
Jan 12, 2018 4.080 4.100 3.990 4.010 1,705,497 -0.03(-0.74%)
Jan 11, 2018 4.200 4.205 4.040 4.040 1,316,678 -0.15(-3.58%)
Jan 10, 2018 4.190 2,334,008 +0.17(+4.23%)
Jan 09, 2018 4.190 4.190 4.000 4.020 1,744,909 -0.19(-4.51%)
Jan 08, 2018 4.200 4.240 4.180 4.210 612,029 -0.02(-0.47%)
Jan 05, 2018 4.210 4.240 4.170 4.230 542,719 +0.02(+0.48%)
Jan 04, 2018 4.220 4.240 4.170 4.210 512,251 +0.02(+0.48%)
Jan 03, 2018 4.260 4.260 4.160 4.190 710,941 -0.05(-1.18%)
Jan 02, 2018 4.260 4.290 4.220 4.240 862,735 +0.00(+0.00%)
Dec 29, 2017 4.240 4.240 4.240 0 -0.15(-3.42%)
Dec 28, 2017 4.450 4.540 4.360 4.390 1,210,661 -0.03(-0.68%)
Dec 27, 2017 4.170 4.430 4.170 4.420 1,148,102 +0.28(+6.76%)
Dec 22, 2017 4.080 4.170 4.080 4.140 768,092 +0.02(+0.49%)
Dec 21, 2017 4.120 4.140 4.050 4.120 1,018,931 -0.01(-0.24%)
Dec 20, 2017 4.080 4.150 4.030 4.130 1,584,832 +0.06(+1.47%)
Dec 19, 2017 4.100 4.120 4.050 4.070 1,025,878 -0.03(-0.73%)
Dec 18, 2017 4.070 4.170 4.060 4.100 1,902,487 +0.01(+0.24%)
Dec 15, 2017 4.160 4.240 4.090 4.090 963,794 -0.02(-0.49%)
Dec 14, 2017 4.200 4.300 4.110 4.110 1,013,402 -0.11(-2.61%)
Dec 13, 2017 4.250 4.260 4.160 4.220 1,964,834 +0.06(+1.44%)
Dec 12, 2017 4.110 4.180 4.070 4.160 1,052,712 +0.05(+1.22%)
Dec 11, 2017 4.100 4.140 4.070 4.110 827,574 +0.00(+0.00%)
Dec 08, 2017 4.160 4.190 4.070 4.110 770,912 -0.01(-0.24%)
Dec 07, 2017 4.110 4.210 4.080 4.120 794,440 +0.04(+0.98%)
Dec 06, 2017 4.100 4.250 4.050 4.080 1,079,841 +0.03(+0.74%)
Dec 05, 2017 4.210 4.220 4.025 4.050 1,636,341 -0.19(-4.48%)
Dec 04, 2017 4.470 4.220 4.240 1,131,451 -0.17(-3.85%)
Dec 01, 2017 4.360 4.500 4.360 4.410 858,245 +0.00(+0.00%)
Nov 30, 2017 4.340 4.420 4.300 4.410 1,331,484 +0.07(+1.61%)
Nov 29, 2017 4.680 4.680 4.310 4.340 1,038,264 -0.19(-4.19%)
Nov 28, 2017 4.610 4.740 4.530 4.530 1,089,745 -0.06(-1.31%)
Nov 27, 2017 4.700 4.510 4.590 717,489 -0.08(-1.71%)
Nov 24, 2017 4.690 4.820 4.610 4.670 556,371 +0.02(+0.43%)
Nov 23, 2017 4.620 4.700 4.610 4.650 319,456 +0.05(+1.09%)
Nov 22, 2017 4.600 4.660 4.560 4.600 485,526 -0.02(-0.43%)
Nov 21, 2017 4.540 4.660 4.510 4.620 550,844 +0.11(+2.44%)
Nov 20, 2017 4.550 4.560 4.460 4.510 830,390 -0.05(-1.10%)
Nov 17, 2017 4.480 4.590 4.480 4.560 592,967 +0.05(+1.11%)
Nov 16, 2017 4.490 4.610 4.460 4.510 1,058,956 +0.02(+0.45%)
Nov 15, 2017 4.430 4.575 4.260 4.490 1,801,886 +0.06(+1.35%)
Nov 14, 2017 4.800 4.820 4.410 4.430 1,198,755 -0.39(-8.09%)
Nov 13, 2017 4.790 4.940 4.780 4.820 833,349 +0.01(+0.21%)
Nov 10, 2017 4.810 4.920 4.780 4.810 1,218,141 -0.05(-1.03%)
Nov 09, 2017 4.940 5.000 4.830 4.860 1,605,502 -0.14(-2.80%)
Nov 08, 2017 4.990 5.010 4.920 5.000 1,250,391 +0.00(+0.00%)
Nov 07, 2017 4.900 5.000 4.900 5.000 1,129,594 +0.10(+2.04%)
Nov 06, 2017 4.810 4.920 4.790 4.900 1,281,245 +0.12(+2.51%)
Nov 03, 2017 4.670 4.810 4.670 4.780 967,985 +0.08(+1.70%)
Nov 02, 2017 4.800 4.800 4.610 4.700 2,087,594 -0.06(-1.26%)
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.