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 (%)
Feb 28, 2020 3.010 3.160 3.010 3.130 1,400,933 -0.09(-2.80%)
Feb 27, 2020 3.150 3.270 3.000 3.220 1,254,661 -0.01(-0.31%)
Feb 26, 2020 3.240 3.420 3.220 3.230 918,218 -0.03(-0.92%)
Feb 25, 2020 3.470 3.510 3.250 3.260 919,740 -0.21(-6.05%)
Feb 24, 2020 3.430 3.480 3.360 3.470 896,996 -0.04(-1.14%)
Feb 21, 2020 3.700 3.700 3.500 3.510 796,643 -0.17(-4.62%)
Feb 20, 2020 3.710 3.770 3.680 3.680 251,065 -0.04(-1.08%)
Feb 19, 2020 3.690 3.830 3.660 3.720 400,855 +0.07(+1.92%)
Feb 18, 2020 3.590 3.670 3.590 3.650 394,246 +0.05(+1.39%)
Feb 14, 2020 3.600 3.600 3.600 0 +0.01(+0.28%)
Feb 13, 2020 3.600 3.600 3.550 3.590 343,488 -0.02(-0.55%)
Feb 12, 2020 3.600 3.650 3.600 3.610 597,624 +0.05(+1.40%)
Feb 11, 2020 3.600 3.670 3.480 3.560 1,499,135 +0.05(+1.42%)
Feb 10, 2020 3.530 3.530 3.360 3.510 952,634 +0.01(+0.29%)
Feb 07, 2020 3.730 3.730 3.440 3.500 1,986,918 -0.26(-6.91%)
Feb 06, 2020 3.660 3.800 3.640 3.760 944,025 +0.14(+3.87%)
Feb 05, 2020 3.700 3.790 3.580 3.620 1,076,110 +0.01(+0.28%)
Feb 04, 2020 3.480 3.630 3.480 3.610 1,030,684 +0.21(+6.18%)
Feb 03, 2020 3.400 3.460 3.380 3.400 597,084 -0.02(-0.58%)
Jan 31, 2020 3.420 3.450 3.350 3.420 569,250 -0.01(-0.29%)
Jan 30, 2020 3.450 3.500 3.390 3.430 578,754 -0.07(-2.00%)
Jan 29, 2020 3.520 3.570 3.480 3.500 288,970 +0.00(+0.00%)
Jan 28, 2020 3.540 3.560 3.500 3.500 677,696 -0.03(-0.85%)
Jan 27, 2020 3.710 3.720 3.490 3.530 972,668 -0.27(-7.11%)
Jan 24, 2020 3.750 3.840 3.690 3.800 926,650 +0.02(+0.53%)
Jan 23, 2020 3.800 3.830 3.720 3.780 659,350 -0.03(-0.79%)
Jan 22, 2020 3.940 3.940 3.810 3.810 943,381 -0.13(-3.30%)
Jan 21, 2020 3.990 4.050 3.920 3.940 639,298 -0.10(-2.48%)
Jan 20, 2020 4.050 4.080 4.020 4.040 261,937 +0.01(+0.25%)
Jan 17, 2020 3.950 4.100 3.930 4.030 807,808 +0.12(+3.07%)
Jan 16, 2020 4.010 4.020 3.880 3.910 300,297 -0.08(-2.01%)
Jan 15, 2020 3.990 4.030 3.960 3.990 462,606 +0.01(+0.25%)
Jan 14, 2020 4.010 4.010 3.910 3.980 981,793 +0.00(+0.00%)
Jan 13, 2020 3.900 4.050 3.860 3.980 670,937 +0.08(+2.05%)
Jan 10, 2020 3.830 3.930 3.830 3.900 255,960 +0.06(+1.56%)
Jan 09, 2020 3.860 3.880 3.810 3.840 225,981 -0.02(-0.52%)
Jan 08, 2020 3.980 4.000 3.860 3.860 547,743 -0.13(-3.26%)
Jan 07, 2020 4.000 4.030 3.980 3.990 519,552 -0.01(-0.25%)
Jan 06, 2020 4.050 4.080 3.960 4.000 768,316 -0.06(-1.48%)
Jan 03, 2020 4.140 4.170 4.050 4.060 574,397 -0.14(-3.33%)
Jan 02, 2020 4.300 4.430 4.170 4.200 883,361 -0.05(-1.18%)
Dec 31, 2019 4.250 4.250 4.250 0 -0.03(-0.70%)
Dec 30, 2019 4.070 4.280 4.070 4.280 714,941 +0.22(+5.42%)
Dec 27, 2019 4.140 4.150 4.050 4.060 292,887 -0.05(-1.22%)
Dec 24, 2019 4.110 4.110 4.110 0 +0.06(+1.48%)
Dec 23, 2019 4.030 4.160 4.030 4.050 1,022,748 +0.03(+0.75%)
Dec 20, 2019 4.090 4.140 3.990 4.020 1,347,648 -0.09(-2.19%)
Dec 19, 2019 4.010 4.140 4.000 4.110 863,007 +0.05(+1.23%)
Dec 18, 2019 4.040 4.080 3.950 4.060 864,929 +0.01(+0.25%)
Dec 17, 2019 3.760 4.080 3.760 4.050 1,193,603 +0.29(+7.71%)
Dec 16, 2019 3.860 3.900 3.740 3.760 722,520 +0.01(+0.27%)
Dec 13, 2019 3.750 3.830 3.670 3.750 963,420 +0.01(+0.27%)
Dec 12, 2019 3.600 3.770 3.600 3.740 1,291,161 +0.14(+3.89%)
Dec 11, 2019 3.500 3.620 3.500 3.600 477,146 +0.11(+3.15%)
Dec 10, 2019 3.460 3.520 3.460 3.490 369,985 +0.04(+1.16%)
Dec 09, 2019 3.460 3.490 3.410 3.450 524,112 -0.01(-0.29%)
Dec 06, 2019 3.430 3.530 3.430 3.460 651,847 +0.06(+1.76%)
Dec 05, 2019 3.540 3.540 3.390 3.400 527,022 -0.14(-3.95%)
Dec 04, 2019 3.410 3.550 3.390 3.540 913,701 +0.17(+5.04%)
Dec 03, 2019 3.390 3.410 3.250 3.370 536,917 -0.07(-2.03%)
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.