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

Ivanhoe Mines Ltd (TSX: IVN )

20.04 -0.55 (-2.67%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 29, 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 (%)
Jun 30, 2022 7.410 0 -0.08(-1.07%)
Jun 29, 2022 7.740 7.910 7.460 7.490 1,066,996 -0.19(-2.47%)
Jun 28, 2022 8.170 8.290 7.650 7.680 1,305,198 -0.32(-4.00%)
Jun 27, 2022 7.600 8.160 7.550 8.000 2,271,760 +0.51(+6.81%)
Jun 24, 2022 7.200 7.690 7.200 7.490 2,325,888 +0.31(+4.32%)
Jun 23, 2022 7.470 7.530 7.060 7.180 2,541,315 -0.41(-5.40%)
Jun 22, 2022 8.060 8.110 7.560 7.590 2,079,317 -0.81(-9.64%)
Jun 21, 2022 8.690 8.690 8.350 8.400 1,247,200 -0.15(-1.75%)
Jun 20, 2022 8.510 8.620 8.400 8.550 441,820 +0.08(+0.94%)
Jun 17, 2022 8.600 8.730 8.370 8.470 3,699,857 -0.11(-1.28%)
Jun 16, 2022 8.970 9.010 8.440 8.580 1,991,160 -0.67(-7.24%)
Jun 15, 2022 9.270 9.440 9.110 9.250 1,323,966 +0.06(+0.65%)
Jun 14, 2022 9.280 9.320 9.080 9.190 1,149,935 -0.09(-0.97%)
Jun 13, 2022 9.700 9.740 9.160 9.280 1,371,072 -0.74(-7.39%)
Jun 10, 2022 9.950 10.09 9.900 10.02 1,278,922 -0.12(-1.18%)
Jun 09, 2022 10.42 10.50 10.12 10.14 982,192 -0.27(-2.59%)
Jun 08, 2022 10.52 10.63 10.18 10.41 1,150,168 -0.21(-1.98%)
Jun 07, 2022 10.60 10.73 10.55 10.62 1,597,078 -0.11(-1.03%)
Jun 06, 2022 10.44 10.76 10.36 10.73 1,207,070 +0.46(+4.48%)
Jun 03, 2022 10.34 10.50 10.16 10.27 629,057 -0.19(-1.82%)
Jun 02, 2022 9.860 10.50 9.820 10.46 2,157,481 +0.87(+9.07%)
Jun 01, 2022 9.790 9.920 9.500 9.590 1,451,549 -0.05(-0.52%)
May 31, 2022 9.900 9.900 9.600 9.640 5,183,838 -0.26(-2.63%)
May 30, 2022 9.990 10.10 9.870 9.900 340,894 -0.05(-0.50%)
May 27, 2022 10.02 10.04 9.750 9.950 976,619 +0.01(+0.10%)
May 26, 2022 9.850 9.980 9.700 9.940 1,252,166 +0.12(+1.22%)
May 25, 2022 9.730 9.870 9.630 9.820 755,938 +0.01(+0.10%)
May 24, 2022 9.980 10.06 9.630 9.810 1,118,652 -0.14(-1.41%)
May 20, 2022 9.950 0 -0.19(-1.87%)
May 19, 2022 10.06 10.38 9.910 10.14 1,028,164 +0.18(+1.81%)
May 18, 2022 10.31 10.39 9.920 9.960 937,496 -0.44(-4.23%)
May 17, 2022 10.29 10.40 10.14 10.40 949,193 +0.46(+4.63%)
May 16, 2022 9.960 10.18 9.810 9.940 1,182,838 +0.04(+0.40%)
May 13, 2022 9.720 9.970 9.700 9.900 1,498,355 +0.37(+3.88%)
May 12, 2022 9.510 9.560 9.140 9.530 2,755,094 -0.32(-3.25%)
May 11, 2022 9.350 10.10 9.270 9.850 2,735,868 +0.56(+6.03%)
May 10, 2022 9.400 9.400 8.860 9.290 2,891,404 +0.11(+1.20%)
May 09, 2022 9.350 9.440 9.020 9.180 3,189,615 -0.56(-5.75%)
May 06, 2022 9.760 9.830 9.470 9.740 1,294,215 -0.16(-1.62%)
May 05, 2022 10.24 10.30 9.740 9.900 1,220,474 -0.41(-3.98%)
May 04, 2022 10.10 10.44 9.860 10.31 1,606,903 +0.27(+2.69%)
May 03, 2022 10.05 10.17 9.900 10.04 1,560,298 +0.12(+1.21%)
May 02, 2022 10.04 10.04 9.740 9.920 1,878,190 -0.38(-3.69%)
Apr 29, 2022 10.53 10.67 10.21 10.30 1,523,666 -0.11(-1.06%)
Apr 28, 2022 10.39 10.58 10.26 10.41 2,657,422 +0.08(+0.77%)
Apr 27, 2022 10.15 10.33 9.950 10.33 2,285,066 +0.51(+5.19%)
Apr 26, 2022 10.67 10.67 9.800 9.820 2,654,249 -0.79(-7.45%)
Apr 25, 2022 10.75 10.83 10.33 10.61 2,155,133 -0.18(-1.67%)
Apr 22, 2022 11.24 11.44 10.78 10.79 1,896,991 -0.63(-5.52%)
Apr 21, 2022 11.85 12.04 11.20 11.42 1,645,848 -0.55(-4.59%)
Apr 20, 2022 11.83 12.10 11.75 11.97 922,303 +0.02(+0.17%)
Apr 19, 2022 12.11 12.15 11.87 11.95 825,265 -0.27(-2.21%)
Apr 18, 2022 12.11 12.23 12.07 12.22 1,053,703 +0.18(+1.50%)
Apr 14, 2022 12.04 0 +0.05(+0.42%)
Apr 13, 2022 11.64 12.09 11.59 11.99 1,437,030 +0.47(+4.08%)
Apr 12, 2022 11.60 11.91 11.47 11.52 1,274,613 +0.09(+0.79%)
Apr 11, 2022 11.57 11.60 11.23 11.43 882,120 -0.12(-1.04%)
Apr 08, 2022 11.59 11.64 11.43 11.55 669,556 +0.04(+0.35%)
Apr 07, 2022 11.27 11.51 11.15 11.51 922,956 +0.24(+2.13%)
Apr 06, 2022 11.43 11.53 11.10 11.27 993,059 -0.19(-1.66%)
Apr 05, 2022 12.14 12.20 11.26 11.46 1,623,344 -0.60(-4.98%)
Apr 04, 2022 12.21 12.24 11.99 12.06 746,812 -0.10(-0.82%)
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.