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 (%)
Sep 30, 2015 0.6800 0.6800 0.6400 0.6500 1,327,185 -0.02(-2.99%)
Sep 29, 2015 0.7000 0.7000 0.6600 0.6700 587,319 -0.02(-2.90%)
Sep 28, 2015 0.7300 0.7300 0.6900 0.6900 974,253 -0.06(-8.00%)
Sep 25, 2015 0.7500 0.7500 0.7300 0.7500 494,931 +0.00(+0.00%)
Sep 24, 2015 0.7500 0.7600 0.7400 0.7500 664,673 -0.03(-3.85%)
Sep 23, 2015 0.8400 0.8600 0.7700 0.7800 1,640,298 -0.11(-12.36%)
Sep 22, 2015 0.7000 0.9200 0.6700 0.8900 2,684,651 +0.18(+25.35%)
Sep 21, 2015 0.7000 0.7100 0.6900 0.7100 253,836 +0.02(+2.90%)
Sep 18, 2015 0.7000 0.7100 0.6800 0.6900 1,273,527 -0.02(-2.82%)
Sep 17, 2015 0.7000 0.7200 0.6900 0.7100 180,967 +0.02(+2.90%)
Sep 16, 2015 0.7100 0.7300 0.6800 0.6900 277,911 -0.01(-1.43%)
Sep 15, 2015 0.7000 0.7100 0.6800 0.7000 214,955 +0.00(+0.00%)
Sep 14, 2015 0.6800 0.7000 0.6750 0.7000 246,792 +0.01(+1.45%)
Sep 11, 2015 0.6800 0.6900 0.6700 0.6900 97,657 +0.01(+1.47%)
Sep 10, 2015 0.6800 0.7100 0.6700 0.6800 235,830 +0.00(+0.00%)
Sep 09, 2015 0.6900 0.7000 0.6700 0.6800 150,394 -0.01(-1.45%)
Sep 08, 2015 0.7000 0.7100 0.6600 0.6900 474,236 -0.01(-1.43%)
Sep 04, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 03, 2015 0.7200 0.7200 0.7000 0.7000 105,919 +0.01(+1.45%)
Sep 02, 2015 0.7600 0.7600 0.6800 0.6900 352,732 -0.06(-8.00%)
Sep 01, 2015 0.7800 0.7800 0.7300 0.7500 344,447 -0.05(-6.25%)
Aug 31, 2015 0.7400 0.8000 0.7200 0.8000 730,008 +0.06(+8.11%)
Aug 28, 2015 0.7200 0.7500 0.7200 0.7400 504,070 +0.02(+2.78%)
Aug 27, 2015 0.6500 0.7200 0.6500 0.7200 665,926 +0.08(+12.50%)
Aug 26, 2015 0.6500 0.6550 0.6350 0.6400 1,304,042 -0.01(-1.54%)
Aug 25, 2015 0.6500 0.6600 0.6400 0.6500 422,232 +0.00(+0.00%)
Aug 24, 2015 0.6700 0.6700 0.6200 0.6500 758,685 -0.05(-7.14%)
Aug 21, 2015 0.7200 0.6800 0.7000 336,560 -0.01(-1.41%)
Aug 20, 2015 0.6600 0.7300 0.6500 0.7100 471,807 +0.07(+10.94%)
Aug 19, 2015 0.6500 0.6500 0.6300 0.6400 839,420 +0.00(+0.00%)
Aug 18, 2015 0.6700 0.6700 0.6300 0.6400 298,650 -0.01(-1.54%)
Aug 17, 2015 0.7100 0.7300 0.6500 0.6500 383,401 -0.04(-5.80%)
Aug 14, 2015 0.6400 0.6900 0.6400 0.6900 646,860 +0.06(+9.52%)
Aug 13, 2015 0.6700 0.6700 0.6300 0.6300 752,352 -0.03(-4.55%)
Aug 12, 2015 0.6800 0.7000 0.6200 0.6600 1,105,658 -0.01(-1.49%)
Aug 11, 2015 0.6900 0.7000 0.6300 0.6700 932,820 +0.00(+0.00%)
Aug 10, 2015 0.7000 0.7000 0.6600 0.6700 928,518 -0.01(-1.47%)
Aug 07, 2015 0.7000 0.7200 0.6700 0.6800 829,125 -0.02(-2.86%)
Aug 06, 2015 0.7200 0.7200 0.6900 0.7000 602,316 +0.00(+0.00%)
Aug 05, 2015 0.7500 0.7800 0.6900 0.7000 1,957,133 -0.04(-5.41%)
Aug 04, 2015 0.7300 0.7600 0.7000 0.7400 818,229 +0.03(+4.23%)
Jul 31, 2015 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jul 30, 2015 0.7300 0.7600 0.7000 0.7000 817,106 -0.02(-2.78%)
Jul 29, 2015 0.6700 0.7300 0.6500 0.7200 1,642,703 +0.06(+9.09%)
Jul 28, 2015 0.6700 0.6700 0.6450 0.6600 1,310,330 +0.00(+0.00%)
Jul 27, 2015 0.6500 0.6700 0.6400 0.6600 1,312,125 +0.03(+4.76%)
Jul 24, 2015 0.7400 0.7400 0.6200 0.6300 2,819,307 -0.11(-14.86%)
Jul 23, 2015 0.7500 0.7700 0.7400 0.7400 232,883 -0.03(-3.90%)
Jul 22, 2015 0.7900 0.7900 0.7200 0.7700 651,393 -0.02(-2.53%)
Jul 21, 2015 0.7900 0.8500 0.7800 0.7900 293,655 -0.01(-1.25%)
Jul 20, 2015 0.8500 0.8600 0.8000 0.8000 406,485 -0.04(-4.76%)
Jul 17, 2015 0.8700 0.8700 0.8300 0.8400 1,233,344 -0.02(-2.33%)
Jul 16, 2015 0.9100 0.9100 0.8500 0.8600 263,826 -0.04(-4.44%)
Jul 15, 2015 0.9100 0.9100 0.8900 0.9000 76,330 -0.01(-1.10%)
Jul 14, 2015 0.9100 0.9200 0.9000 0.9100 39,855 +0.00(+0.00%)
Jul 13, 2015 0.8800 0.9100 0.8800 0.9100 58,150 +0.02(+2.25%)
Jul 10, 2015 0.9000 0.9100 0.8800 0.8900 176,033 -0.01(-1.11%)
Jul 09, 2015 0.9000 0.9200 0.8900 0.9000 166,446 +0.01(+1.12%)
Jul 08, 2015 0.9400 0.9500 0.8800 0.8900 721,863 -0.05(-5.32%)
Jul 07, 2015 0.9100 0.9400 0.8800 0.9400 309,170 +0.01(+1.08%)
Jul 06, 2015 0.9300 0.9600 0.9300 0.9300 212,488 -0.04(-4.12%)
Jul 03, 2015 0.9200 0.9700 0.9200 0.9700 91,527 +0.05(+5.43%)
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.