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

Ivanhoe Mines Ltd (TSX: IVN )

19.68 -0.09 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2019 3.270 3.280 3.220 3.260 552,056 -0.01(-0.31%)
May 30, 2019 3.300 3.310 3.260 3.270 496,459 -0.03(-0.91%)
May 29, 2019 3.290 3.310 3.230 3.300 612,944 -0.02(-0.60%)
May 28, 2019 3.270 3.350 3.250 3.320 655,180 +0.05(+1.53%)
May 27, 2019 3.220 3.290 3.220 3.270 168,715 +0.03(+0.93%)
May 24, 2019 3.300 3.310 3.200 3.240 1,074,613 +0.06(+1.89%)
May 23, 2019 3.200 3.260 3.160 3.180 1,041,608 -0.07(-2.15%)
May 22, 2019 3.220 3.260 3.200 3.250 1,158,345 -0.02(-0.61%)
May 21, 2019 3.280 3.300 3.230 3.270 1,087,274 +0.00(+0.00%)
May 17, 2019 3.270 3.270 3.270 0 -0.03(-0.91%)
May 16, 2019 3.400 3.420 3.290 3.300 584,611 -0.05(-1.49%)
May 15, 2019 3.310 3.370 3.270 3.350 958,461 +0.01(+0.30%)
May 14, 2019 3.180 3.340 3.180 3.340 863,920 +0.18(+5.70%)
May 13, 2019 3.200 3.220 3.110 3.160 1,283,415 -0.09(-2.77%)
May 10, 2019 3.220 3.280 3.200 3.250 931,925 +0.02(+0.62%)
May 09, 2019 3.320 3.320 3.210 3.230 1,066,829 -0.08(-2.42%)
May 08, 2019 3.360 3.440 3.270 3.310 941,300 -0.04(-1.19%)
May 07, 2019 3.510 3.530 3.320 3.350 906,496 -0.19(-5.37%)
May 06, 2019 3.480 3.550 3.410 3.540 620,312 -0.01(-0.28%)
May 03, 2019 3.450 3.620 3.410 3.550 1,958,887 +0.15(+4.41%)
May 02, 2019 3.160 3.430 3.160 3.400 1,426,457 +0.25(+7.94%)
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.