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 31, 2017 4.750 4.860 4.630 4.670 1,636,907 -0.07(-1.48%)
Oct 30, 2017 4.120 4.740 4.120 4.740 3,506,318 +0.51(+12.06%)
Oct 27, 2017 4.070 4.270 4.020 4.230 1,171,977 +0.12(+2.92%)
Oct 26, 2017 4.210 4.210 4.100 4.110 512,430 -0.12(-2.84%)
Oct 25, 2017 4.320 4.320 4.190 4.230 1,023,804 -0.09(-2.08%)
Oct 24, 2017 4.350 4.420 4.290 4.320 485,441 -0.03(-0.69%)
Oct 23, 2017 4.420 4.440 4.330 4.350 695,011 -0.08(-1.81%)
Oct 20, 2017 4.330 4.440 4.280 4.430 1,056,051 +0.13(+3.02%)
Oct 19, 2017 4.300 4.340 4.260 4.300 708,465 -0.07(-1.60%)
Oct 18, 2017 4.400 4.460 4.370 4.370 435,734 -0.09(-2.02%)
Oct 17, 2017 4.600 4.630 4.460 4.460 1,219,327 -0.17(-3.67%)
Oct 16, 2017 4.680 4.920 4.565 4.630 2,788,132 +0.11(+2.43%)
Oct 13, 2017 4.450 4.570 4.430 4.520 1,120,428 +0.05(+1.12%)
Oct 12, 2017 4.450 4.530 4.420 4.470 884,279 +0.00(+0.00%)
Oct 11, 2017 4.450 4.480 4.410 4.470 763,354 +0.02(+0.45%)
Oct 10, 2017 4.410 4.475 4.360 4.450 938,167 +0.09(+2.06%)
Oct 06, 2017 4.450 4.500 4.330 4.360 961,891 -0.20(-4.39%)
Oct 05, 2017 4.350 4.610 4.350 4.560 2,213,440 +0.29(+6.79%)
Oct 04, 2017 4.280 4.320 4.180 4.270 916,230 +0.00(+0.00%)
Oct 03, 2017 4.360 4.370 4.220 4.270 687,812 -0.05(-1.16%)
Oct 02, 2017 4.010 4.330 4.010 4.320 1,862,656 +0.35(+8.82%)
Sep 29, 2017 4.150 4.150 3.960 3.970 1,722,472 -0.17(-4.11%)
Sep 28, 2017 4.070 4.190 4.010 4.140 1,086,257 +0.06(+1.47%)
Sep 27, 2017 4.020 4.080 3.980 4.080 926,215 +0.04(+0.99%)
Sep 26, 2017 4.000 4.060 3.975 4.040 1,217,029 +0.08(+2.02%)
Sep 25, 2017 4.130 4.130 3.930 3.960 1,946,414 -0.20(-4.81%)
Sep 22, 2017 4.120 4.160 4.000 4.160 1,951,263 +0.06(+1.46%)
Sep 21, 2017 4.200 4.200 4.080 4.100 1,671,876 -0.17(-3.98%)
Sep 20, 2017 4.330 4.370 4.220 4.270 765,496 -0.04(-0.93%)
Sep 19, 2017 4.250 4.360 4.180 4.310 1,375,846 +0.03(+0.70%)
Sep 18, 2017 4.070 4.280 4.060 4.280 2,582,278 +0.23(+5.68%)
Sep 15, 2017 4.190 4.200 4.040 4.050 2,450,295 -0.17(-4.03%)
Sep 14, 2017 4.280 4.290 4.130 4.220 1,531,064 -0.13(-2.99%)
Sep 13, 2017 4.530 4.530 4.330 4.350 1,317,840 -0.23(-5.02%)
Sep 12, 2017 4.550 4.610 4.535 4.580 828,188 -0.02(-0.43%)
Sep 11, 2017 4.700 4.750 4.590 4.600 1,349,625 -0.01(-0.22%)
Sep 08, 2017 4.550 4.620 4.490 4.610 1,359,142 -0.07(-1.50%)
Sep 07, 2017 4.630 4.720 4.580 4.680 916,731 +0.04(+0.86%)
Sep 06, 2017 4.650 4.665 4.570 4.640 805,529 -0.02(-0.43%)
Sep 05, 2017 4.640 4.680 4.560 4.660 1,232,572 +0.02(+0.43%)
Sep 01, 2017 4.540 4.720 4.530 4.640 1,636,250 +0.11(+2.43%)
Aug 31, 2017 4.580 4.610 4.530 4.530 1,254,512 -0.06(-1.31%)
Aug 30, 2017 4.580 4.610 4.560 4.590 768,006 +0.01(+0.22%)
Aug 29, 2017 4.570 4.590 4.430 4.580 792,163 +0.00(+0.00%)
Aug 28, 2017 4.500 4.600 4.450 4.580 952,138 +0.14(+3.15%)
Aug 25, 2017 4.540 4.580 4.420 4.440 1,282,206 -0.07(-1.55%)
Aug 24, 2017 4.380 4.530 4.330 4.510 1,062,545 +0.15(+3.44%)
Aug 23, 2017 4.440 4.460 4.280 4.360 1,045,335 -0.11(-2.46%)
Aug 22, 2017 4.450 4.510 4.420 4.470 1,015,241 +0.08(+1.82%)
Aug 21, 2017 4.260 4.530 4.260 4.390 1,567,256 +0.12(+2.81%)
Aug 18, 2017 4.250 4.270 4.180 4.270 1,148,067 +0.09(+2.15%)
Aug 17, 2017 4.390 4.430 4.145 4.180 2,098,755 -0.26(-5.86%)
Aug 16, 2017 4.580 4.620 4.440 4.440 1,671,002 -0.01(-0.22%)
Aug 15, 2017 4.230 4.470 4.210 4.450 1,838,381 +0.21(+4.95%)
Aug 14, 2017 4.240 4.270 4.180 4.240 1,088,640 +0.08(+1.92%)
Aug 11, 2017 4.200 4.240 4.060 4.160 2,405,402 -0.08(-1.89%)
Aug 10, 2017 4.590 4.610 4.220 4.240 2,131,855 -0.35(-7.63%)
Aug 09, 2017 4.850 4.850 4.525 4.590 1,483,400 -0.24(-4.97%)
Aug 08, 2017 4.770 4.850 4.750 4.830 1,521,031 +0.07(+1.47%)
Aug 04, 2017 4.640 4.780 4.610 4.760 1,253,944 +0.19(+4.16%)
Aug 03, 2017 4.740 4.750 4.550 4.570 1,445,387 -0.15(-3.18%)
Aug 02, 2017 4.950 4.960 4.670 4.720 1,764,791 -0.23(-4.65%)
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.