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

Ivanhoe Mines Ltd (TSX: IVN )

19.85 -0.08 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2018 2.550 2.600 2.510 2.590 1,356,250 +0.04(+1.57%)
Jul 30, 2018 2.500 2.560 2.420 2.550 2,348,007 +0.12(+4.94%)
Jul 27, 2018 2.500 2.510 2.410 2.430 546,325 -0.07(-2.80%)
Jul 26, 2018 2.490 2.500 2.450 2.500 807,646 +0.01(+0.40%)
Jul 25, 2018 2.530 2.530 2.460 2.490 586,959 -0.02(-0.80%)
Jul 24, 2018 2.550 2.610 2.500 2.510 763,944 -0.02(-0.79%)
Jul 23, 2018 2.500 2.560 2.500 2.530 900,848 +0.03(+1.20%)
Jul 20, 2018 2.590 2.590 2.460 2.500 1,692,492 -0.05(-1.96%)
Jul 19, 2018 2.640 2.650 2.550 2.550 1,286,312 -0.08(-3.04%)
Jul 18, 2018 2.590 2.640 2.570 2.630 854,470 +0.04(+1.54%)
Jul 17, 2018 2.540 2.660 2.530 2.590 765,712 +0.03(+1.17%)
Jul 16, 2018 2.600 2.620 2.540 2.560 598,916 -0.05(-1.92%)
Jul 13, 2018 2.650 2.610 569,613 -0.04(-1.51%)
Jul 12, 2018 2.690 2.730 2.620 2.650 1,139,098 +0.00(+0.00%)
Jul 11, 2018 2.660 2.720 2.640 2.650 1,023,687 -0.05(-1.85%)
Jul 10, 2018 2.780 2.780 2.680 2.700 683,077 -0.06(-2.17%)
Jul 09, 2018 2.700 2.760 2.675 2.760 1,296,300 +0.09(+3.37%)
Jul 06, 2018 2.750 2.770 2.650 2.670 604,324 -0.04(-1.48%)
Jul 05, 2018 2.700 2.730 2.660 2.710 530,854 -0.02(-0.73%)
Jul 04, 2018 2.740 2.740 2.670 2.730 167,058 -0.03(-1.09%)
Jul 03, 2018 2.740 2.790 2.720 2.760 604,054 +0.06(+2.22%)
Jun 29, 2018 2.700 2.700 2.700 0 +0.05(+1.89%)
Jun 28, 2018 2.730 2.730 2.620 2.650 882,648 -0.07(-2.57%)
Jun 27, 2018 2.850 2.860 2.700 2.720 1,567,895 -0.12(-4.23%)
Jun 26, 2018 2.770 2.840 2.700 2.840 1,120,241 +0.07(+2.53%)
Jun 25, 2018 2.810 2.850 2.730 2.770 938,242 -0.08(-2.81%)
Jun 22, 2018 2.810 2.890 2.800 2.850 850,919 +0.06(+2.15%)
Jun 21, 2018 2.780 2.820 2.775 2.790 663,424 +0.03(+1.09%)
Jun 20, 2018 2.800 2.845 2.750 2.760 978,985 -0.03(-1.08%)
Jun 19, 2018 2.910 2.950 2.760 2.790 1,402,173 -0.15(-5.10%)
Jun 18, 2018 2.810 2.990 2.790 2.940 1,461,596 +0.11(+3.89%)
Jun 15, 2018 2.930 2.800 2.830 2,060,653 -0.10(-3.41%)
Jun 14, 2018 3.090 3.110 2.900 2.930 2,140,332 -0.16(-5.18%)
Jun 13, 2018 3.380 3.410 3.050 3.090 3,307,106 -0.28(-8.31%)
Jun 12, 2018 3.350 3.375 3.320 3.370 933,345 +0.02(+0.60%)
Jun 11, 2018 3.450 3.580 3.290 3.350 3,869,960 +0.12(+3.72%)
Jun 08, 2018 3.250 3.250 3.190 3.230 748,902 -0.02(-0.62%)
Jun 07, 2018 3.320 3.350 3.215 3.250 1,147,404 -0.10(-2.99%)
Jun 06, 2018 3.280 3.350 1,109,163 -0.01(-0.30%)
Jun 05, 2018 3.260 3.390 3.260 3.360 1,724,002 +0.07(+2.13%)
Jun 04, 2018 3.130 3.340 3.090 3.290 1,314,295 +0.16(+5.11%)
Jun 01, 2018 3.300 3.330 3.130 3.130 1,555,712 -0.14(-4.28%)
May 31, 2018 3.270 3.380 3.240 3.270 2,154,121 +0.01(+0.31%)
May 30, 2018 3.090 3.280 3.070 3.260 1,025,642 +0.18(+5.84%)
May 29, 2018 3.210 3.250 3.070 3.080 1,151,115 -0.10(-3.14%)
May 28, 2018 3.090 3.190 3.080 3.180 451,440 +0.11(+3.58%)
May 25, 2018 3.130 3.180 3.030 3.070 1,118,484 -0.04(-1.29%)
May 24, 2018 3.360 3.370 3.110 3.110 1,459,719 -0.23(-6.89%)
May 23, 2018 3.470 3.470 3.340 3.340 1,007,963 -0.16(-4.57%)
May 22, 2018 3.440 3.565 3.430 3.500 1,604,341 +0.06(+1.74%)
May 18, 2018 3.440 3.440 3.440 0 +0.07(+2.08%)
May 17, 2018 3.360 3.390 3.330 3.370 616,333 +0.02(+0.60%)
May 16, 2018 3.290 3.390 3.205 3.350 1,308,786 +0.10(+3.08%)
May 15, 2018 3.350 3.350 3.180 3.250 964,615 -0.11(-3.27%)
May 14, 2018 3.200 3.370 3.200 3.360 1,554,420 +0.15(+4.67%)
May 11, 2018 3.150 3.240 3.115 3.210 1,271,627 +0.10(+3.22%)
May 10, 2018 3.040 3.160 3.040 3.110 1,722,831 +0.05(+1.63%)
May 09, 2018 2.920 3.080 2.900 3.060 2,004,095 +0.17(+5.88%)
May 08, 2018 2.930 2.940 2.830 2.890 1,267,943 +0.02(+0.70%)
May 07, 2018 2.740 2.930 2.730 2.870 1,827,679 +0.16(+5.90%)
May 04, 2018 2.680 2.740 2.620 2.710 847,036 -0.02(-0.73%)
May 03, 2018 2.800 2.800 2.720 2.730 743,489 +0.02(+0.74%)
May 02, 2018 2.600 2.750 2.500 2.710 1,195,392 +0.12(+4.63%)
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.