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

Ivanhoe Mines Ltd (TSX: IVN )

18.60 -0.06 (-0.32%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Apr 29, 2016 1.030 1.080 1.030 1.040 1,846,505 +0.03(+2.97%)
Apr 28, 2016 1.020 1.030 1.000 1.010 735,811 +0.01(+1.00%)
Apr 27, 2016 0.9700 1.000 0.9400 1.000 891,834 +0.04(+4.17%)
Apr 26, 2016 0.9700 0.9900 0.9600 0.9600 1,464,973 -0.01(-1.03%)
Apr 25, 2016 1.020 1.040 0.9700 0.9700 1,385,674 -0.06(-5.83%)
Apr 22, 2016 1.050 1.060 1.010 1.030 724,119 -0.02(-1.90%)
Apr 21, 2016 1.080 1.080 0.9800 1.050 1,696,388 +0.00(+0.00%)
Apr 20, 2016 1.090 1.130 1.040 1.050 2,408,063 -0.03(-2.78%)
Apr 19, 2016 0.9500 1.080 0.9500 1.080 3,620,290 +0.14(+14.89%)
Apr 18, 2016 0.9400 0.9600 0.9200 0.9400 745,761 +0.01(+1.08%)
Apr 15, 2016 0.9400 0.9500 0.9200 0.9300 560,737 -0.02(-2.11%)
Apr 14, 2016 0.9600 0.9600 0.9000 0.9500 922,818 +0.01(+1.06%)
Apr 13, 2016 0.8900 0.9650 0.8800 0.9400 1,594,467 +0.05(+5.62%)
Apr 12, 2016 0.9100 0.9300 0.8900 0.8900 2,385,778 -0.04(-4.30%)
Apr 11, 2016 0.8900 0.9300 0.8900 0.9300 717,905 +0.05(+5.68%)
Apr 08, 2016 0.8400 0.9000 0.8200 0.8800 819,175 +0.04(+4.76%)
Apr 07, 2016 0.8300 0.8400 0.8200 0.8400 391,272 +0.01(+1.20%)
Apr 06, 2016 0.8400 0.8500 0.8300 0.8300 186,031 -0.02(-2.35%)
Apr 05, 2016 0.8400 0.8500 0.8200 0.8500 426,934 +0.00(+0.00%)
Apr 04, 2016 0.8500 0.8500 0.8200 0.8500 1,027,740 +0.01(+1.19%)
Apr 01, 2016 0.8300 0.8500 0.8100 0.8400 519,427 +0.00(+0.00%)
Mar 31, 2016 0.8500 0.8800 0.8300 0.8400 864,225 +0.00(+0.00%)
Mar 30, 2016 0.8700 0.9000 0.8400 0.8400 1,059,851 -0.03(-3.45%)
Mar 29, 2016 0.8200 0.8800 0.7800 0.8700 1,620,981 +0.04(+4.82%)
Mar 28, 2016 0.8500 0.8500 0.8300 0.8300 293,461 +0.00(+0.00%)
Mar 24, 2016 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Mar 23, 2016 0.8700 0.8700 0.8200 0.8200 806,100 -0.06(-6.82%)
Mar 22, 2016 0.8500 0.9100 0.8500 0.8800 957,067 +0.00(+0.00%)
Mar 21, 2016 0.8500 0.8900 0.8500 0.8800 492,697 +0.06(+7.32%)
Mar 18, 2016 0.9300 0.9300 0.8200 0.8200 1,206,210 -0.10(-10.87%)
Mar 17, 2016 0.9000 0.9200 0.8700 0.9200 1,143,567 +0.02(+2.22%)
Mar 16, 2016 0.8600 0.9000 0.8400 0.9000 1,054,828 +0.03(+3.45%)
Mar 15, 2016 0.8500 0.8700 0.8300 0.8700 594,313 +0.00(+0.00%)
Mar 14, 2016 0.8900 0.8900 0.8500 0.8700 393,370 +0.00(+0.00%)
Mar 11, 2016 0.8400 0.8800 0.8400 0.8700 1,263,119 +0.03(+3.57%)
Mar 10, 2016 0.8200 0.8500 0.8200 0.8400 1,199,888 +0.04(+5.00%)
Mar 09, 2016 0.7800 0.8200 0.7700 0.8000 1,263,842 +0.03(+3.90%)
Mar 08, 2016 0.8100 0.8200 0.7700 0.7700 1,073,387 -0.05(-6.10%)
Mar 07, 2016 0.8000 0.8500 0.7900 0.8200 1,762,363 +0.01(+1.23%)
Mar 04, 2016 0.8000 0.8300 0.8000 0.8100 1,995,557 +0.02(+2.53%)
Mar 03, 2016 0.7500 0.8200 0.7500 0.7900 2,015,397 +0.06(+8.22%)
Mar 02, 2016 0.6900 0.7400 0.6900 0.7300 1,805,690 +0.04(+5.80%)
Mar 01, 2016 0.6900 0.7000 0.6800 0.6900 359,371 +0.01(+1.47%)
Feb 29, 2016 0.6900 0.7000 0.6600 0.6800 780,883 +0.00(+0.00%)
Feb 26, 2016 0.6900 0.6900 0.6800 0.6800 727,628 +0.00(+0.00%)
Feb 25, 2016 0.7000 0.7000 0.6800 0.6800 509,391 -0.02(-2.86%)
Feb 24, 2016 0.6700 0.7000 0.6500 0.7000 1,020,730 +0.03(+4.48%)
Feb 23, 2016 0.6800 0.6900 0.6600 0.6700 296,532 -0.02(-2.90%)
Feb 22, 2016 0.6700 0.7000 0.6650 0.6900 1,710,313 +0.03(+4.55%)
Feb 19, 2016 0.6600 0.6700 0.6500 0.6600 387,138 -0.01(-1.49%)
Feb 18, 2016 0.6900 0.6900 0.6500 0.6700 2,003,027 -0.01(-1.47%)
Feb 17, 2016 0.6200 0.6800 0.6200 0.6800 1,717,298 +0.06(+9.68%)
Feb 16, 2016 0.6500 0.6500 0.6100 0.6200 1,213,175 +0.00(+0.00%)
Feb 12, 2016 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
Feb 11, 2016 0.5900 0.5900 0.5600 0.5600 652,038 -0.02(-3.45%)
Feb 10, 2016 0.6000 0.6000 0.5800 0.5800 266,514 -0.01(-1.69%)
Feb 09, 2016 0.6200 0.6200 0.5900 0.5900 764,579 -0.04(-6.35%)
Feb 08, 2016 0.6300 0.6300 0.6000 0.6300 579,078 +0.00(+0.00%)
Feb 05, 2016 0.6300 0.6100 0.6300 347,871 +0.00(+0.00%)
Feb 04, 2016 0.6800 0.6800 0.6200 0.6300 1,571,897 -0.02(-3.08%)
Feb 03, 2016 0.6300 0.6800 0.6200 0.6500 762,335 +0.03(+4.84%)
Feb 02, 2016 0.6500 0.6500 0.6000 0.6200 530,313 -0.03(-4.62%)
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.