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 (%)
Oct 29, 2021 9.570 9.750 9.530 9.710 1,273,374 +0.03(+0.31%)
Oct 28, 2021 9.590 9.730 9.400 9.680 833,956 +0.13(+1.36%)
Oct 27, 2021 9.510 9.680 9.410 9.550 1,051,965 -0.07(-0.73%)
Oct 26, 2021 9.760 9.620 1,352,607 -0.18(-1.84%)
Oct 25, 2021 9.920 10.00 9.770 9.800 1,102,831 -0.04(-0.41%)
Oct 22, 2021 9.720 9.940 9.720 9.840 854,987 +0.13(+1.34%)
Oct 21, 2021 9.730 9.760 9.520 9.710 1,292,885 -0.21(-2.12%)
Oct 20, 2021 9.960 10.14 9.820 9.920 1,237,887 -0.18(-1.78%)
Oct 19, 2021 10.01 10.29 9.930 10.10 3,392,787 +0.20(+2.02%)
Oct 18, 2021 9.830 9.940 9.660 9.900 1,617,146 +0.02(+0.20%)
Oct 15, 2021 9.610 9.950 9.560 9.880 1,493,375 +0.44(+4.66%)
Oct 14, 2021 9.470 9.720 9.410 9.440 1,513,922 +0.26(+2.83%)
Oct 13, 2021 9.200 9.310 9.100 9.180 992,808 +0.06(+0.66%)
Oct 12, 2021 8.820 9.250 8.820 9.120 1,574,331 +0.44(+5.07%)
Oct 08, 2021 8.680 8.680 8.680 0 -0.10(-1.14%)
Oct 07, 2021 8.470 8.900 8.440 8.780 1,591,415 +0.43(+5.15%)
Oct 06, 2021 8.450 8.490 8.180 8.350 1,353,660 -0.19(-2.22%)
Oct 05, 2021 8.770 8.780 8.390 8.540 1,709,391 -0.19(-2.18%)
Oct 04, 2021 8.220 8.930 8.060 8.730 2,617,993 +0.63(+7.78%)
Oct 01, 2021 8.200 8.480 8.040 8.100 1,671,778 +0.00(+0.00%)
Sep 30, 2021 7.940 8.260 7.890 8.100 2,008,019 +0.09(+1.12%)
Sep 29, 2021 8.100 8.230 7.980 8.010 740,054 -0.07(-0.87%)
Sep 28, 2021 8.350 8.400 8.070 8.080 1,509,620 -0.35(-4.15%)
Sep 27, 2021 8.270 8.590 8.250 8.430 1,437,602 +0.20(+2.43%)
Sep 24, 2021 8.220 8.330 8.150 8.230 1,021,516 -0.11(-1.32%)
Sep 23, 2021 8.240 8.370 8.180 8.340 970,806 +0.00(+0.00%)
Sep 22, 2021 8.350 8.680 8.250 8.340 2,522,623 +0.19(+2.33%)
Sep 21, 2021 8.570 8.600 8.130 8.150 1,433,309 -0.29(-3.44%)
Sep 20, 2021 8.490 8.510 8.230 8.440 2,996,013 -0.38(-4.31%)
Sep 17, 2021 9.030 9.050 8.730 8.820 3,038,882 -0.21(-2.33%)
Sep 16, 2021 9.200 9.220 9.000 9.030 1,648,221 -0.36(-3.83%)
Sep 15, 2021 9.320 9.520 9.310 9.390 1,132,823 +0.13(+1.40%)
Sep 14, 2021 9.360 9.370 9.130 9.260 1,155,732 -0.15(-1.59%)
Sep 13, 2021 9.400 9.430 9.190 9.410 720,525 +0.03(+0.32%)
Sep 10, 2021 9.540 9.640 9.360 9.380 1,378,584 +0.07(+0.75%)
Sep 09, 2021 9.590 9.630 9.240 9.310 1,328,319 -0.18(-1.90%)
Sep 08, 2021 9.990 9.990 9.460 9.490 1,180,486 -0.54(-5.38%)
Sep 07, 2021 10.00 10.20 9.910 10.03 1,640,689 +0.00(+0.00%)
Sep 03, 2021 10.03 10.03 10.03 0 +0.04(+0.40%)
Sep 02, 2021 10.12 10.19 9.900 9.990 1,324,502 -0.12(-1.19%)
Sep 01, 2021 10.06 10.21 10.01 10.11 1,285,095 -0.07(-0.69%)
Aug 31, 2021 10.12 10.20 9.990 10.18 1,512,575 +0.03(+0.30%)
Aug 30, 2021 10.05 10.22 10.00 10.15 1,387,292 +0.15(+1.50%)
Aug 27, 2021 9.530 10.03 9.530 10.00 2,770,454 +0.51(+5.37%)
Aug 26, 2021 9.440 9.560 9.430 9.490 998,621 +0.00(+0.00%)
Aug 25, 2021 9.460 9.520 9.410 9.490 725,293 +0.07(+0.74%)
Aug 24, 2021 9.290 9.450 9.260 9.420 1,291,577 +0.19(+2.06%)
Aug 23, 2021 9.100 9.250 9.080 9.230 1,612,604 +0.24(+2.67%)
Aug 20, 2021 8.810 9.010 8.760 8.990 1,629,019 +0.12(+1.35%)
Aug 19, 2021 9.100 9.130 8.780 8.870 3,174,705 -0.48(-5.13%)
Aug 18, 2021 9.480 9.550 9.280 9.350 2,331,252 -0.23(-2.40%)
Aug 17, 2021 9.640 9.660 9.460 9.580 2,334,841 -0.23(-2.34%)
Aug 16, 2021 9.840 9.870 9.710 9.810 982,124 -0.13(-1.31%)
Aug 13, 2021 9.930 10.07 9.830 9.940 1,262,841 +0.02(+0.20%)
Aug 12, 2021 9.890 9.950 9.770 9.920 975,753 +0.00(+0.00%)
Aug 11, 2021 9.810 9.920 9.680 9.920 1,626,436 +0.06(+0.61%)
Aug 10, 2021 9.620 9.880 9.560 9.860 2,002,171 +0.31(+3.25%)
Aug 09, 2021 9.580 9.580 9.450 9.550 1,198,115 -0.09(-0.93%)
Aug 06, 2021 9.490 9.650 9.450 9.640 2,037,861 +0.20(+2.12%)
Aug 05, 2021 9.360 9.460 9.330 9.440 2,926,970 +0.14(+1.51%)
Aug 04, 2021 9.300 9.400 9.230 9.300 3,665,860 +0.09(+0.98%)
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.