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 (%)
Sep 30, 2022 8.530 8.970 8.400 8.890 1,320,639 +0.37(+4.34%)
Sep 29, 2022 8.590 8.670 8.450 8.520 1,262,096 -0.11(-1.27%)
Sep 28, 2022 8.130 8.640 8.110 8.630 1,180,958 +0.45(+5.50%)
Sep 27, 2022 8.300 8.430 8.150 8.180 1,013,210 +0.07(+0.86%)
Sep 26, 2022 7.980 8.330 7.830 8.110 1,211,382 +0.05(+0.62%)
Sep 23, 2022 8.310 8.330 7.900 8.060 1,762,610 -0.61(-7.04%)
Sep 22, 2022 8.960 8.960 8.560 8.670 663,139 -0.14(-1.59%)
Sep 21, 2022 8.880 9.000 8.690 8.810 1,061,602 -0.03(-0.34%)
Sep 20, 2022 8.790 8.850 8.640 8.840 847,022 -0.09(-1.01%)
Sep 19, 2022 8.620 8.940 8.610 8.930 871,923 -0.05(-0.56%)
Sep 16, 2022 8.800 8.990 8.600 8.980 2,523,216 +0.06(+0.67%)
Sep 15, 2022 8.800 9.110 8.770 8.920 611,627 -0.10(-1.11%)
Sep 14, 2022 9.080 9.120 8.940 9.020 868,404 -0.01(-0.11%)
Sep 13, 2022 9.120 9.260 9.010 9.030 710,907 -0.36(-3.83%)
Sep 12, 2022 9.260 9.390 9.090 9.390 930,281 +0.26(+2.85%)
Sep 09, 2022 8.700 9.140 8.620 9.130 1,186,934 +0.58(+6.78%)
Sep 08, 2022 8.100 8.560 8.090 8.550 902,981 +0.41(+5.04%)
Sep 07, 2022 7.960 8.170 7.870 8.140 765,042 +0.05(+0.62%)
Sep 06, 2022 8.190 8.440 8.090 8.090 686,800 -0.01(-0.12%)
Sep 02, 2022 8.100 0 +0.17(+2.14%)
Sep 01, 2022 8.250 8.270 7.900 7.930 1,156,542 -0.51(-6.04%)
Aug 31, 2022 8.460 8.590 8.390 8.440 1,892,697 -0.11(-1.29%)
Aug 30, 2022 8.890 8.910 8.350 8.550 2,382,022 -0.45(-5.00%)
Aug 29, 2022 8.790 9.140 8.770 9.000 819,412 -0.02(-0.22%)
Aug 26, 2022 9.420 9.420 8.930 9.020 1,165,279 -0.24(-2.59%)
Aug 25, 2022 9.140 9.340 9.070 9.260 859,274 +0.32(+3.58%)
Aug 24, 2022 8.810 9.020 8.730 8.940 988,732 -0.02(-0.22%)
Aug 23, 2022 8.600 9.020 8.600 8.960 960,129 +0.45(+5.29%)
Aug 22, 2022 8.580 8.640 8.460 8.510 659,921 -0.27(-3.08%)
Aug 19, 2022 9.000 9.140 8.660 8.780 909,538 -0.34(-3.73%)
Aug 18, 2022 8.890 9.200 8.870 9.120 1,407,769 +0.36(+4.11%)
Aug 17, 2022 8.650 8.920 8.600 8.760 1,843,297 -0.04(-0.45%)
Aug 16, 2022 8.700 8.850 8.570 8.800 670,583 +0.20(+2.33%)
Aug 15, 2022 8.670 8.750 8.470 8.600 1,453,185 -0.40(-4.44%)
Aug 12, 2022 8.690 9.070 8.600 9.000 895,671 +0.20(+2.27%)
Aug 11, 2022 9.140 9.140 8.770 8.800 1,212,737 -0.25(-2.76%)
Aug 10, 2022 8.800 9.100 8.750 9.050 1,715,159 +0.42(+4.87%)
Aug 09, 2022 8.590 8.660 8.490 8.630 961,897 +0.06(+0.70%)
Aug 08, 2022 8.120 8.660 8.120 8.570 1,544,737 +0.51(+6.33%)
Aug 05, 2022 7.630 8.100 7.620 8.060 1,081,866 +0.36(+4.68%)
Aug 04, 2022 7.650 7.970 7.650 7.700 825,017 +0.02(+0.26%)
Aug 03, 2022 7.850 7.930 7.560 7.680 769,180 -0.07(-0.90%)
Aug 02, 2022 7.960 8.010 7.680 7.750 1,416,207 -0.21(-2.64%)
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%)
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.