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 (%)
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%)
Dec 02, 2019 3.520 3.520 3.400 3.440 477,685 -0.07(-1.99%)
Nov 29, 2019 3.460 3.540 3.460 3.510 318,900 +0.02(+0.57%)
Nov 28, 2019 3.430 3.520 3.430 3.490 161,889 +0.06(+1.75%)
Nov 27, 2019 3.470 3.500 3.410 3.430 512,608 -0.04(-1.15%)
Nov 26, 2019 3.640 3.660 3.440 3.470 1,335,462 -0.19(-5.19%)
Nov 25, 2019 3.680 3.710 3.650 3.660 368,816 -0.01(-0.27%)
Nov 22, 2019 3.720 3.720 3.600 3.670 360,434 -0.03(-0.81%)
Nov 21, 2019 3.690 3.730 3.680 3.700 712,040 -0.02(-0.54%)
Nov 20, 2019 3.660 3.720 3.600 3.720 527,370 +0.07(+1.92%)
Nov 19, 2019 3.660 3.730 3.640 3.650 453,292 +0.04(+1.11%)
Nov 18, 2019 3.700 3.720 3.580 3.610 705,989 -0.10(-2.70%)
Nov 15, 2019 3.660 3.760 3.650 3.710 497,360 +0.05(+1.37%)
Nov 14, 2019 3.590 3.680 3.580 3.660 486,900 +0.07(+1.95%)
Nov 13, 2019 3.640 3.650 3.500 3.590 1,319,388 -0.05(-1.37%)
Nov 12, 2019 3.660 3.700 3.620 3.640 437,024 -0.03(-0.82%)
Nov 11, 2019 3.750 3.790 3.650 3.670 539,894 -0.11(-2.91%)
Nov 08, 2019 3.840 3.890 3.720 3.780 654,852 -0.07(-1.82%)
Nov 07, 2019 3.710 3.860 3.700 3.850 1,857,131 +0.19(+5.19%)
Nov 06, 2019 3.650 3.670 3.600 3.660 658,462 +0.01(+0.27%)
Nov 05, 2019 3.580 3.680 3.560 3.650 1,107,015 +0.10(+2.82%)
Nov 04, 2019 3.370 3.570 3.370 3.550 944,151 +0.22(+6.61%)
Nov 01, 2019 3.290 3.380 3.290 3.330 715,799 +0.06(+1.83%)
Oct 31, 2019 3.420 3.420 3.230 3.270 747,421 -0.15(-4.39%)
Oct 30, 2019 3.520 3.520 3.380 3.420 498,693 -0.10(-2.84%)
Oct 29, 2019 3.460 3.530 3.440 3.520 677,516 +0.05(+1.44%)
Oct 28, 2019 3.390 3.490 3.380 3.470 528,766 +0.07(+2.06%)
Oct 25, 2019 3.330 3.440 3.280 3.400 996,141 +0.12(+3.66%)
Oct 24, 2019 3.380 3.420 3.270 3.280 513,433 -0.10(-2.96%)
Oct 23, 2019 3.350 3.450 3.300 3.380 1,703,166 +0.04(+1.20%)
Oct 22, 2019 3.350 3.380 3.340 3.340 864,217 -0.02(-0.60%)
Oct 21, 2019 3.300 3.380 3.280 3.360 1,027,559 +0.05(+1.51%)
Oct 18, 2019 3.320 3.340 3.260 3.310 671,370 +0.03(+0.91%)
Oct 17, 2019 3.250 3.350 3.230 3.280 521,433 +0.07(+2.18%)
Oct 16, 2019 3.230 3.280 3.180 3.210 527,356 -0.04(-1.23%)
Oct 15, 2019 3.270 3.350 3.250 3.250 1,395,440 -0.04(-1.22%)
Oct 11, 2019 3.290 3.290 3.290 0 +0.03(+0.92%)
Oct 10, 2019 3.190 3.340 3.190 3.260 691,383 +0.08(+2.52%)
Oct 09, 2019 3.300 3.320 3.160 3.180 652,900 -0.11(-3.34%)
Oct 08, 2019 3.440 3.440 3.240 3.290 863,352 -0.13(-3.80%)
Oct 07, 2019 3.420 3.460 3.400 3.420 520,532 -0.04(-1.16%)
Oct 04, 2019 3.550 3.640 3.440 3.460 525,471 -0.10(-2.81%)
Oct 03, 2019 3.480 3.590 3.480 3.560 496,720 +0.08(+2.30%)
Oct 02, 2019 3.390 3.500 3.380 3.480 419,936 +0.07(+2.05%)
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.