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

Ivanhoe Mines Ltd (TSX: IVN )

19.39 -1.89 (-8.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2021 7.940 8.260 7.890 8.100 2,008,019 +0.09(+1.12%)
Sep 29, 2021 8.100 8.230 7.980 8.010 740,054 -0.07(-0.87%)
Sep 28, 2021 8.350 8.400 8.070 8.080 1,509,620 -0.35(-4.15%)
Sep 27, 2021 8.270 8.590 8.250 8.430 1,437,602 +0.20(+2.43%)
Sep 24, 2021 8.220 8.330 8.150 8.230 1,021,516 -0.11(-1.32%)
Sep 23, 2021 8.240 8.370 8.180 8.340 970,806 +0.00(+0.00%)
Sep 22, 2021 8.350 8.680 8.250 8.340 2,522,623 +0.19(+2.33%)
Sep 21, 2021 8.570 8.600 8.130 8.150 1,433,309 -0.29(-3.44%)
Sep 20, 2021 8.490 8.510 8.230 8.440 2,996,013 -0.38(-4.31%)
Sep 17, 2021 9.030 9.050 8.730 8.820 3,038,882 -0.21(-2.33%)
Sep 16, 2021 9.200 9.220 9.000 9.030 1,648,221 -0.36(-3.83%)
Sep 15, 2021 9.320 9.520 9.310 9.390 1,132,823 +0.13(+1.40%)
Sep 14, 2021 9.360 9.370 9.130 9.260 1,155,732 -0.15(-1.59%)
Sep 13, 2021 9.400 9.430 9.190 9.410 720,525 +0.03(+0.32%)
Sep 10, 2021 9.540 9.640 9.360 9.380 1,378,584 +0.07(+0.75%)
Sep 09, 2021 9.590 9.630 9.240 9.310 1,328,319 -0.18(-1.90%)
Sep 08, 2021 9.990 9.990 9.460 9.490 1,180,486 -0.54(-5.38%)
Sep 07, 2021 10.00 10.20 9.910 10.03 1,640,689 +0.00(+0.00%)
Sep 03, 2021 10.03 10.03 10.03 0 +0.04(+0.40%)
Sep 02, 2021 10.12 10.19 9.900 9.990 1,324,502 -0.12(-1.19%)
Sep 01, 2021 10.06 10.21 10.01 10.11 1,285,095 -0.07(-0.69%)
Aug 31, 2021 10.12 10.20 9.990 10.18 1,512,575 +0.03(+0.30%)
Aug 30, 2021 10.05 10.22 10.00 10.15 1,387,292 +0.15(+1.50%)
Aug 27, 2021 9.530 10.03 9.530 10.00 2,770,454 +0.51(+5.37%)
Aug 26, 2021 9.440 9.560 9.430 9.490 998,621 +0.00(+0.00%)
Aug 25, 2021 9.460 9.520 9.410 9.490 725,293 +0.07(+0.74%)
Aug 24, 2021 9.290 9.450 9.260 9.420 1,291,577 +0.19(+2.06%)
Aug 23, 2021 9.100 9.250 9.080 9.230 1,612,604 +0.24(+2.67%)
Aug 20, 2021 8.810 9.010 8.760 8.990 1,629,019 +0.12(+1.35%)
Aug 19, 2021 9.100 9.130 8.780 8.870 3,174,705 -0.48(-5.13%)
Aug 18, 2021 9.480 9.550 9.280 9.350 2,331,252 -0.23(-2.40%)
Aug 17, 2021 9.640 9.660 9.460 9.580 2,334,841 -0.23(-2.34%)
Aug 16, 2021 9.840 9.870 9.710 9.810 982,124 -0.13(-1.31%)
Aug 13, 2021 9.930 10.07 9.830 9.940 1,262,841 +0.02(+0.20%)
Aug 12, 2021 9.890 9.950 9.770 9.920 975,753 +0.00(+0.00%)
Aug 11, 2021 9.810 9.920 9.680 9.920 1,626,436 +0.06(+0.61%)
Aug 10, 2021 9.620 9.880 9.560 9.860 2,002,171 +0.31(+3.25%)
Aug 09, 2021 9.580 9.580 9.450 9.550 1,198,115 -0.09(-0.93%)
Aug 06, 2021 9.490 9.650 9.450 9.640 2,037,861 +0.20(+2.12%)
Aug 05, 2021 9.360 9.460 9.330 9.440 2,926,970 +0.14(+1.51%)
Aug 04, 2021 9.300 9.400 9.230 9.300 3,665,860 +0.09(+0.98%)
Aug 03, 2021 9.290 9.320 9.110 9.210 1,141,764 -0.05(-0.54%)
Jul 30, 2021 9.260 9.260 9.260 0 -0.22(-2.32%)
Jul 29, 2021 9.400 9.530 9.310 9.480 1,236,303 +0.11(+1.17%)
Jul 28, 2021 9.300 9.380 9.240 9.370 1,509,878 +0.12(+1.30%)
Jul 27, 2021 9.340 9.340 9.130 9.250 1,089,532 -0.09(-0.96%)
Jul 26, 2021 9.220 9.440 9.210 9.340 2,546,810 +0.14(+1.52%)
Jul 23, 2021 9.100 9.230 9.100 9.200 584,618 +0.13(+1.43%)
Jul 22, 2021 9.010 9.120 8.960 9.070 1,182,131 +0.09(+1.00%)
Jul 21, 2021 8.730 8.990 8.730 8.980 1,454,452 +0.32(+3.70%)
Jul 20, 2021 8.390 8.760 8.370 8.660 1,263,279 +0.31(+3.71%)
Jul 19, 2021 8.300 8.410 8.110 8.350 1,835,742 -0.13(-1.53%)
Jul 16, 2021 9.020 9.070 8.420 8.480 1,609,261 -0.57(-6.30%)
Jul 15, 2021 9.070 9.270 9.000 9.050 942,564 -0.02(-0.22%)
Jul 14, 2021 9.270 9.270 8.950 9.070 910,695 -0.10(-1.09%)
Jul 13, 2021 9.330 9.340 9.120 9.170 946,891 -0.16(-1.71%)
Jul 12, 2021 9.150 9.350 9.140 9.330 912,601 +0.13(+1.41%)
Jul 09, 2021 9.100 9.370 9.040 9.200 1,278,526 +0.15(+1.66%)
Jul 08, 2021 8.800 9.060 8.730 9.050 1,685,318 +0.11(+1.23%)
Jul 07, 2021 8.800 9.040 8.800 8.940 3,092,300 +0.18(+2.05%)
Jul 06, 2021 8.900 8.900 8.620 8.760 1,180,289 -0.10(-1.13%)
Jul 05, 2021 8.880 8.890 8.810 8.860 225,324 +0.01(+0.11%)
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.