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

Ivanhoe Mines Ltd (TSX: IVN )

19.22 +0.31 (+1.64%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 24, 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 (%)
Jan 29, 2021 6.500 6.500 6.060 6.110 1,122,908 -0.19(-3.02%)
Jan 28, 2021 6.130 6.390 6.120 6.300 1,049,334 +0.20(+3.28%)
Jan 27, 2021 6.430 6.450 6.090 6.100 2,317,787 -0.44(-6.73%)
Jan 26, 2021 6.720 6.720 6.470 6.540 1,574,384 -0.14(-2.10%)
Jan 25, 2021 6.810 6.840 6.590 6.680 1,280,646 -0.11(-1.62%)
Jan 22, 2021 6.950 6.960 6.740 6.790 1,222,305 -0.18(-2.58%)
Jan 21, 2021 7.100 7.120 6.970 6.970 537,409 -0.10(-1.41%)
Jan 20, 2021 7.130 7.240 7.060 7.070 871,957 +0.01(+0.14%)
Jan 19, 2021 7.080 7.200 7.020 7.060 757,815 +0.04(+0.57%)
Jan 18, 2021 6.900 7.070 6.710 7.020 914,296 +0.09(+1.30%)
Jan 15, 2021 7.190 7.230 6.900 6.930 1,293,117 -0.33(-4.55%)
Jan 14, 2021 7.340 7.410 7.220 7.260 1,435,687 +0.01(+0.14%)
Jan 13, 2021 7.350 7.350 7.190 7.250 911,404 -0.09(-1.23%)
Jan 12, 2021 7.350 7.390 7.300 7.340 1,190,618 +0.04(+0.55%)
Jan 11, 2021 7.340 7.400 7.000 7.300 1,209,054 -0.17(-2.28%)
Jan 08, 2021 7.700 7.720 7.320 7.470 1,597,466 -0.20(-2.61%)
Jan 07, 2021 7.470 7.830 7.450 7.670 2,596,201 +0.37(+5.07%)
Jan 06, 2021 7.580 7.620 7.290 7.300 1,921,671 -0.26(-3.44%)
Jan 05, 2021 7.570 7.690 7.470 7.560 2,120,408 +0.09(+1.20%)
Jan 04, 2021 7.030 7.520 7.000 7.470 1,794,568 +0.61(+8.89%)
Dec 31, 2020 6.860 6.860 6.860 0 +0.05(+0.73%)
Dec 30, 2020 6.620 6.850 6.600 6.810 689,278 +0.23(+3.50%)
Dec 29, 2020 6.440 6.640 6.430 6.580 839,023 +0.10(+1.54%)
Dec 24, 2020 6.480 6.480 6.480 0 +0.03(+0.47%)
Dec 23, 2020 6.340 6.500 6.310 6.450 789,133 +0.12(+1.90%)
Dec 22, 2020 6.350 6.430 6.300 6.330 612,232 -0.04(-0.63%)
Dec 21, 2020 6.120 6.400 6.120 6.370 980,480 +0.12(+1.92%)
Dec 18, 2020 6.250 6.390 6.190 6.250 961,227 +0.02(+0.32%)
Dec 17, 2020 6.190 6.310 6.110 6.230 1,222,108 +0.09(+1.47%)
Dec 16, 2020 6.110 6.160 6.060 6.140 521,038 +0.05(+0.82%)
Dec 15, 2020 6.100 6.140 6.070 6.090 680,486 +0.04(+0.66%)
Dec 14, 2020 6.140 6.170 6.020 6.050 669,284 -0.06(-0.98%)
Dec 11, 2020 6.050 6.160 5.970 6.110 1,025,851 +0.02(+0.33%)
Dec 10, 2020 5.990 6.170 5.900 6.090 1,391,408 +0.12(+2.01%)
Dec 09, 2020 6.050 6.080 5.840 5.970 1,283,143 -0.03(-0.50%)
Dec 08, 2020 5.980 6.130 5.960 6.000 918,133 +0.01(+0.17%)
Dec 07, 2020 6.170 6.210 5.950 5.990 1,261,014 -0.17(-2.76%)
Dec 04, 2020 6.320 6.360 6.140 6.160 1,398,033 -0.11(-1.75%)
Dec 03, 2020 6.220 6.410 6.160 6.270 1,729,263 +0.14(+2.28%)
Dec 02, 2020 6.100 6.230 5.910 6.130 1,624,610 +0.06(+0.99%)
Dec 01, 2020 6.200 6.320 6.030 6.070 1,423,864 -0.01(-0.16%)
Nov 30, 2020 5.990 6.120 5.820 6.080 1,719,738 +0.15(+2.53%)
Nov 27, 2020 5.880 5.950 5.800 5.930 893,695 +0.04(+0.68%)
Nov 26, 2020 5.770 5.890 5.750 5.890 450,032 +0.14(+2.43%)
Nov 25, 2020 5.730 5.790 5.700 5.750 527,832 +0.00(+0.00%)
Nov 24, 2020 5.770 5.780 5.690 5.750 542,553 +0.00(+0.00%)
Nov 23, 2020 5.800 5.840 5.600 5.750 962,864 -0.04(-0.69%)
Nov 20, 2020 5.770 5.840 5.740 5.790 1,254,437 +0.07(+1.22%)
Nov 19, 2020 5.860 5.890 5.680 5.720 695,835 -0.20(-3.38%)
Nov 18, 2020 5.860 5.950 5.860 5.920 1,002,847 +0.05(+0.85%)
Nov 17, 2020 5.860 5.900 5.780 5.870 1,080,422 -0.01(-0.17%)
Nov 16, 2020 5.850 5.910 5.840 5.880 1,019,457 +0.10(+1.73%)
Nov 13, 2020 5.800 5.850 5.730 5.780 930,020 -0.01(-0.17%)
Nov 12, 2020 5.740 5.860 5.650 5.790 677,144 -0.02(-0.34%)
Nov 11, 2020 5.700 5.900 5.680 5.810 1,929,059 +0.08(+1.40%)
Nov 10, 2020 5.750 5.850 5.690 5.730 707,415 +0.00(+0.00%)
Nov 09, 2020 5.950 5.960 5.680 5.730 1,055,095 -0.13(-2.22%)
Nov 06, 2020 5.740 5.900 5.680 5.860 866,324 +0.18(+3.17%)
Nov 05, 2020 5.620 5.700 5.540 5.680 645,050 +0.16(+2.90%)
Nov 04, 2020 5.430 5.520 5.410 5.520 871,037 +0.05(+0.91%)
Nov 03, 2020 5.340 5.500 5.310 5.470 925,963 +0.16(+3.01%)
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.