Indicators

Ivanhoe Mines Ltd (TSX: IVN )

19.68 -0.09 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	10.57	10.94		10.89	1,526,539	+0.28(+2.64%)
Jan 28, 2022	10.70	10.70	10.25	10.61	1,453,768	-0.14(-1.30%)
Jan 27, 2022	11.05	11.14	10.70	10.75	1,067,056	-0.28(-2.54%)
Jan 26, 2022	11.08	11.29	10.92	11.03	941,520	+0.08(+0.73%)
Jan 25, 2022	11.29	11.29	10.86	10.95	2,136,242	-0.33(-2.93%)
Jan 24, 2022	11.00	11.29	10.77	11.28	2,454,132	-0.27(-2.34%)
Jan 21, 2022	11.76	11.87	11.47	11.55	1,071,923	-0.40(-3.35%)
Jan 20, 2022	12.01	12.26	11.92	11.95	1,191,515	+0.04(+0.34%)
Jan 19, 2022	12.19	12.39	11.89	11.91	2,102,522	-0.17(-1.41%)
Jan 18, 2022	11.63	12.25	11.60	12.08	3,000,526	+0.43(+3.69%)
Jan 17, 2022	11.40	11.75	11.30	11.65	503,250	+0.32(+2.82%)
Jan 14, 2022	11.41	11.51	11.10	11.33	1,697,697	-0.26(-2.24%)
Jan 13, 2022	11.78	11.87	11.58	11.59	1,110,914	-0.17(-1.45%)
Jan 12, 2022	11.52	11.82	11.36	11.76	4,126,905	+0.49(+4.35%)
Jan 11, 2022	11.20	11.44	10.92	11.27	1,903,598	+0.13(+1.17%)
Jan 10, 2022	10.87	11.19	10.83	11.14	3,345,977	+0.45(+4.21%)
Jan 07, 2022	10.42	10.72	10.29	10.69	1,214,210	+0.33(+3.19%)
Jan 06, 2022	10.29	10.43	10.00	10.36	1,025,347	+0.03(+0.29%)
Jan 05, 2022	10.35	10.50	10.22	10.33	1,218,196	-0.04(-0.39%)

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.