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 (%)
Aug 30, 2019 3.720 3.720 3.720 0 +0.07(+1.92%)
Aug 29, 2019 3.620 3.760 3.600 3.650 603,966 +0.09(+2.53%)
Aug 28, 2019 3.520 3.640 3.490 3.560 841,945 +0.04(+1.14%)
Aug 27, 2019 3.550 3.570 3.460 3.520 695,316 +0.00(+0.00%)
Aug 26, 2019 3.520 3.600 3.510 3.520 358,596 +0.04(+1.15%)
Aug 23, 2019 3.520 3.560 3.480 3.480 660,552 -0.05(-1.42%)
Aug 22, 2019 3.550 3.590 3.500 3.530 708,200 -0.03(-0.84%)
Aug 21, 2019 3.640 3.680 3.530 3.560 764,445 -0.08(-2.20%)
Aug 20, 2019 3.760 3.760 3.640 3.640 684,348 -0.11(-2.93%)
Aug 19, 2019 3.730 3.830 3.730 3.750 802,916 +0.08(+2.18%)
Aug 16, 2019 3.770 3.770 3.620 3.670 726,504 -0.03(-0.81%)
Aug 15, 2019 3.670 3.730 3.620 3.700 631,043 +0.04(+1.09%)
Aug 14, 2019 3.700 3.720 3.640 3.660 485,204 -0.07(-1.88%)
Aug 13, 2019 3.650 3.820 3.650 3.730 949,820 +0.06(+1.63%)
Aug 12, 2019 3.670 3.760 3.660 3.670 590,824 -0.05(-1.34%)
Aug 09, 2019 3.970 4.000 3.700 3.720 1,683,182 -0.28(-7.00%)
Aug 08, 2019 3.800 4.050 3.790 4.000 794,814 +0.23(+6.10%)
Aug 07, 2019 3.860 3.870 3.650 3.770 2,080,852 -0.12(-3.08%)
Aug 06, 2019 3.950 3.970 3.820 3.890 1,035,309 -0.11(-2.75%)
Aug 02, 2019 4.000 4.000 4.000 0 -0.05(-1.23%)
Aug 01, 2019 4.060 4.130 3.960 4.050 1,135,866 -0.09(-2.17%)
Jul 31, 2019 4.180 4.230 4.100 4.140 647,380 -0.05(-1.19%)
Jul 30, 2019 4.230 4.300 4.170 4.190 766,886 -0.03(-0.71%)
Jul 29, 2019 4.150 4.230 4.030 4.220 797,468 +0.13(+3.18%)
Jul 26, 2019 4.050 4.150 4.040 4.090 392,627 +0.02(+0.49%)
Jul 25, 2019 4.080 4.160 4.020 4.070 588,704 -0.02(-0.49%)
Jul 24, 2019 4.080 4.180 4.020 4.090 584,104 -0.03(-0.73%)
Jul 23, 2019 4.170 4.200 3.910 4.120 1,420,366 -0.06(-1.44%)
Jul 22, 2019 4.180 4.320 4.150 4.180 871,010 +0.00(+0.00%)
Jul 19, 2019 4.240 4.270 4.160 4.180 1,864,149 -0.03(-0.71%)
Jul 18, 2019 4.200 4.240 4.150 4.210 751,847 +0.00(+0.00%)
Jul 17, 2019 4.230 4.240 4.190 4.210 630,494 -0.02(-0.47%)
Jul 16, 2019 4.200 4.330 4.190 4.230 926,258 +0.03(+0.71%)
Jul 15, 2019 4.230 4.270 4.180 4.200 389,066 +0.02(+0.48%)
Jul 12, 2019 4.130 4.200 4.100 4.180 588,787 +0.05(+1.21%)
Jul 11, 2019 4.200 4.230 4.080 4.130 906,845 -0.08(-1.90%)
Jul 10, 2019 4.180 4.270 4.140 4.210 532,783 +0.04(+0.96%)
Jul 09, 2019 4.330 4.370 4.110 4.170 1,474,255 -0.22(-5.01%)
Jul 08, 2019 4.440 4.450 4.380 4.390 686,455 -0.07(-1.57%)
Jul 05, 2019 4.440 4.480 4.340 4.460 809,529 -0.05(-1.11%)
Jul 04, 2019 4.400 4.540 4.400 4.510 899,352 +0.11(+2.50%)
Jul 03, 2019 4.370 4.430 4.360 4.400 889,637 +0.06(+1.38%)
Jul 02, 2019 4.340 4.430 4.240 4.340 1,833,200 +0.18(+4.33%)
Jun 28, 2019 4.160 4.160 4.160 0 +0.05(+1.22%)
Jun 27, 2019 4.010 4.130 4.010 4.110 1,199,687 +0.06(+1.48%)
Jun 26, 2019 4.030 4.060 3.960 4.050 978,920 +0.01(+0.25%)
Jun 25, 2019 4.090 4.160 4.030 4.040 904,106 -0.02(-0.49%)
Jun 24, 2019 4.100 4.120 3.980 4.060 789,393 -0.01(-0.25%)
Jun 21, 2019 3.920 4.120 3.910 4.070 1,726,853 +0.14(+3.56%)
Jun 20, 2019 3.830 3.960 3.830 3.930 953,594 +0.11(+2.88%)
Jun 19, 2019 3.800 3.840 3.730 3.820 773,202 +0.06(+1.60%)
Jun 18, 2019 3.510 3.800 3.510 3.760 1,701,934 +0.26(+7.43%)
Jun 17, 2019 3.450 3.510 3.430 3.500 541,127 +0.05(+1.45%)
Jun 14, 2019 3.510 3.530 3.400 3.450 714,251 -0.05(-1.43%)
Jun 13, 2019 3.490 3.540 3.490 3.500 592,169 +0.03(+0.86%)
Jun 12, 2019 3.490 3.490 3.420 3.470 725,803 -0.03(-0.86%)
Jun 11, 2019 3.470 3.560 3.460 3.500 918,034 +0.06(+1.74%)
Jun 10, 2019 3.390 3.460 3.370 3.440 650,490 +0.08(+2.38%)
Jun 07, 2019 3.370 3.400 3.340 3.360 429,692 -0.01(-0.30%)
Jun 06, 2019 3.370 3.440 3.330 3.370 475,179 +0.01(+0.30%)
Jun 05, 2019 3.430 3.430 3.350 3.360 570,840 -0.06(-1.75%)
Jun 04, 2019 3.400 3.420 3.360 3.420 1,402,470 +0.03(+0.88%)
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.