Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Mines Ltd (TSX: IVN )

19.73 +0.15 (+0.77%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 7, 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 (%)
Apr 30, 2020 2.870 3.030 2.860 2.920 1,080,627 -0.02(-0.68%)
Apr 29, 2020 2.680 2.980 2.680 2.940 1,550,524 +0.32(+12.21%)
Apr 28, 2020 2.740 2.790 2.610 2.620 976,415 -0.08(-2.96%)
Apr 27, 2020 2.650 2.740 2.630 2.700 1,249,795 +0.08(+3.05%)
Apr 24, 2020 2.650 2.690 2.600 2.620 812,864 -0.02(-0.76%)
Apr 23, 2020 2.620 2.800 2.620 2.640 967,152 +0.02(+0.76%)
Apr 22, 2020 2.630 2.650 2.580 2.620 441,226 +0.08(+3.15%)
Apr 21, 2020 2.540 2.590 2.460 2.540 1,110,483 -0.12(-4.51%)
Apr 20, 2020 2.600 2.720 2.580 2.660 619,893 -0.01(-0.37%)
Apr 17, 2020 2.670 2.690 2.580 2.670 1,242,129 +0.09(+3.49%)
Apr 16, 2020 2.700 2.710 2.520 2.580 681,010 -0.08(-3.01%)
Apr 15, 2020 2.900 2.920 2.640 2.660 1,396,929 -0.36(-11.92%)
Apr 14, 2020 2.850 3.130 2.810 3.020 1,810,845 +0.24(+8.63%)
Apr 13, 2020 2.690 2.830 2.640 2.780 769,455 +0.12(+4.51%)
Apr 09, 2020 2.660 2.660 2.660 0 +0.17(+6.83%)
Apr 08, 2020 2.510 2.550 2.470 2.490 765,956 -0.01(-0.40%)
Apr 07, 2020 2.510 2.590 2.480 2.500 1,020,958 +0.05(+2.04%)
Apr 06, 2020 2.400 2.470 2.380 2.450 772,377 +0.13(+5.60%)
Apr 03, 2020 2.350 2.360 2.260 2.320 732,239 -0.05(-2.11%)
Apr 02, 2020 2.350 2.460 2.300 2.370 432,323 +0.04(+1.72%)
Apr 01, 2020 2.280 2.360 2.210 2.330 845,933 -0.01(-0.43%)
Mar 31, 2020 2.280 2.470 2.280 2.340 1,105,379 +0.06(+2.63%)
Mar 30, 2020 2.270 2.310 2.170 2.280 908,450 +0.02(+0.88%)
Mar 27, 2020 2.310 2.410 2.230 2.260 959,711 -0.14(-5.83%)
Mar 26, 2020 2.420 2.570 2.330 2.400 1,258,253 +0.00(+0.00%)
Mar 25, 2020 2.440 2.590 2.380 2.400 2,342,969 -0.05(-2.04%)
Mar 24, 2020 2.410 2.510 2.350 2.450 1,231,466 +0.17(+7.46%)
Mar 23, 2020 2.170 2.300 2.080 2.280 1,556,582 +0.09(+4.11%)
Mar 20, 2020 2.300 2.460 2.140 2.190 1,508,161 -0.09(-3.95%)
Mar 19, 2020 2.130 2.320 2.070 2.280 1,766,022 +0.18(+8.57%)
Mar 18, 2020 2.180 2.530 2.040 2.100 3,358,316 -0.19(-8.30%)
Mar 17, 2020 2.360 2.430 2.240 2.290 2,595,357 -0.02(-0.87%)
Mar 16, 2020 2.300 2.420 2.050 2.310 1,964,991 -0.26(-10.12%)
Mar 13, 2020 2.370 2.570 2.320 2.570 2,618,517 +0.31(+13.72%)
Mar 12, 2020 2.150 2.410 1.800 2.260 3,352,885 -0.13(-5.44%)
Mar 11, 2020 2.620 2.670 2.390 2.390 1,539,380 -0.31(-11.48%)
Mar 10, 2020 2.770 2.770 2.600 2.700 1,761,716 +0.17(+6.72%)
Mar 09, 2020 2.770 2.770 2.380 2.530 1,922,683 -0.44(-14.81%)
Mar 06, 2020 3.100 3.110 2.960 2.970 1,298,193 -0.20(-6.31%)
Mar 05, 2020 3.150 3.210 3.120 3.170 730,227 -0.03(-0.94%)
Mar 04, 2020 3.140 3.240 3.100 3.200 624,331 +0.12(+3.90%)
Mar 03, 2020 3.120 3.170 3.010 3.080 1,180,643 -0.02(-0.65%)
Mar 02, 2020 3.080 3.170 3.030 3.100 1,781,490 -0.03(-0.96%)
Feb 28, 2020 3.010 3.160 3.010 3.130 1,400,933 -0.09(-2.80%)
Feb 27, 2020 3.150 3.270 3.000 3.220 1,254,661 -0.01(-0.31%)
Feb 26, 2020 3.240 3.420 3.220 3.230 918,218 -0.03(-0.92%)
Feb 25, 2020 3.470 3.510 3.250 3.260 919,740 -0.21(-6.05%)
Feb 24, 2020 3.430 3.480 3.360 3.470 896,996 -0.04(-1.14%)
Feb 21, 2020 3.700 3.700 3.500 3.510 796,643 -0.17(-4.62%)
Feb 20, 2020 3.710 3.770 3.680 3.680 251,065 -0.04(-1.08%)
Feb 19, 2020 3.690 3.830 3.660 3.720 400,855 +0.07(+1.92%)
Feb 18, 2020 3.590 3.670 3.590 3.650 394,246 +0.05(+1.39%)
Feb 14, 2020 3.600 3.600 3.600 0 +0.01(+0.28%)
Feb 13, 2020 3.600 3.600 3.550 3.590 343,488 -0.02(-0.55%)
Feb 12, 2020 3.600 3.650 3.600 3.610 597,624 +0.05(+1.40%)
Feb 11, 2020 3.600 3.670 3.480 3.560 1,499,135 +0.05(+1.42%)
Feb 10, 2020 3.530 3.530 3.360 3.510 952,634 +0.01(+0.29%)
Feb 07, 2020 3.730 3.730 3.440 3.500 1,986,918 -0.26(-6.91%)
Feb 06, 2020 3.660 3.800 3.640 3.760 944,025 +0.14(+3.87%)
Feb 05, 2020 3.700 3.790 3.580 3.620 1,076,110 +0.01(+0.28%)
Feb 04, 2020 3.480 3.630 3.480 3.610 1,030,684 +0.21(+6.18%)
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.