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, 2014 0.8800 0.9000 0.8200 0.8500 676,670 -0.01(-1.16%)
Oct 30, 2014 0.8400 0.8600 0.7800 0.8600 2,991,534 +0.03(+3.61%)
Oct 29, 2014 0.9300 0.9300 0.8300 0.8300 550,185 -0.06(-6.74%)
Oct 28, 2014 0.9300 0.9500 0.8900 0.8900 538,456 -0.03(-3.26%)
Oct 27, 2014 0.9900 0.9900 0.9200 0.9200 372,241 -0.06(-6.12%)
Oct 24, 2014 1.010 1.020 0.9800 0.9800 396,580 -0.04(-3.92%)
Oct 23, 2014 1.070 1.080 1.010 1.020 304,073 -0.05(-4.67%)
Oct 22, 2014 1.070 1.070 209,546 -0.05(-4.46%)
Oct 21, 2014 1.110 1.150 1.090 1.120 299,450 -0.01(-0.88%)
Oct 20, 2014 1.150 1.150 1.120 1.130 204,190 -0.03(-2.59%)
Oct 17, 2014 1.090 1.160 1.090 1.160 341,928 +0.10(+9.43%)
Oct 16, 2014 1.010 1.060 1.000 1.060 435,312 +0.05(+4.95%)
Oct 15, 2014 1.010 1.020 1.000 1.010 239,142 -0.02(-1.94%)
Oct 14, 2014 1.040 1.040 1.010 1.030 304,736 +0.03(+3.00%)
Oct 10, 2014 1.000 1.000 1.000 0 -0.01(-0.99%)
Oct 09, 2014 1.030 1.040 0.9800 1.010 916,970 +0.01(+1.00%)
Oct 08, 2014 1.030 1.040 0.9600 1.000 1,208,243 -0.06(-5.66%)
Oct 07, 2014 1.090 1.110 1.020 1.060 522,230 -0.01(-0.93%)
Oct 06, 2014 1.080 1.090 1.060 1.070 169,001 -0.02(-1.83%)
Oct 03, 2014 1.130 1.130 1.080 1.090 382,786 -0.01(-0.91%)
Oct 02, 2014 1.150 1.150 1.080 1.100 689,487 -0.04(-3.51%)
Oct 01, 2014 1.170 1.170 1.130 1.140 659,186 +0.00(+0.00%)
Sep 30, 2014 1.200 1.200 1.140 1.140 507,357 -0.05(-4.20%)
Sep 29, 2014 1.180 1.215 1.180 1.190 271,074 +0.01(+0.85%)
Sep 26, 2014 1.140 1.200 1.130 1.180 865,536 +0.05(+4.42%)
Sep 25, 2014 1.150 1.180 1.120 1.130 1,110,888 -0.04(-3.42%)
Sep 24, 2014 1.200 1.200 1.140 1.170 375,599 -0.02(-1.68%)
Sep 23, 2014 1.200 1.210 1.180 1.190 305,548 -0.01(-0.83%)
Sep 22, 2014 1.280 1.280 1.130 1.200 1,513,777 -0.09(-6.98%)
Sep 19, 2014 1.320 1.340 1.290 1.290 1,384,650 -0.04(-3.01%)
Sep 18, 2014 1.340 1.350 1.310 1.330 245,652 -0.02(-1.48%)
Sep 17, 2014 1.370 1.370 1.345 1.350 316,853 -0.02(-1.46%)
Sep 16, 2014 1.370 1.370 1.350 1.370 173,555 +0.00(+0.00%)
Sep 15, 2014 1.360 1.370 1.340 1.370 230,027 +0.02(+1.48%)
Sep 12, 2014 1.350 1.310 1.350 264,408 +0.04(+3.05%)
Sep 11, 2014 1.350 1.375 1.310 1.310 683,628 -0.04(-2.96%)
Sep 10, 2014 1.350 1.375 1.350 1.350 309,483 +0.00(+0.00%)
Sep 09, 2014 1.340 1.400 1.340 1.350 562,579 +0.00(+0.00%)
Sep 08, 2014 1.350 1.370 1.280 1.350 805,994 +0.00(+0.00%)
Sep 05, 2014 1.360 1.380 1.360 1.350 517,896 +0.02(+1.50%)
Sep 04, 2014 1.430 1.430 1.330 1.330 419,171 -0.07(-5.00%)
Sep 03, 2014 1.410 1.410 1.390 1.400 219,039 +0.00(+0.00%)
Sep 02, 2014 1.440 1.440 1.385 1.400 479,983 -0.05(-3.45%)
Aug 29, 2014 1.450 1.450 1.450 0 +0.06(+4.32%)
Aug 28, 2014 1.410 1.410 1.390 1.390 291,090 +0.02(+1.46%)
Aug 27, 2014 1.360 1.410 1.350 1.370 871,521 +0.02(+1.48%)
Aug 26, 2014 1.350 1.350 1.350 1.350 128,521 +0.01(+0.75%)
Aug 25, 2014 1.350 1.350 1.315 1.340 573,154 -0.02(-1.47%)
Aug 22, 2014 1.390 1.390 1.350 1.360 394,393 -0.02(-1.45%)
Aug 21, 2014 1.420 1.420 1.370 1.380 360,621 -0.03(-2.13%)
Aug 20, 2014 1.440 1.440 1.410 1.410 530,690 -0.02(-1.40%)
Aug 19, 2014 1.450 1.460 1.430 1.430 108,594 -0.03(-2.05%)
Aug 18, 2014 1.450 1.480 1.430 1.460 371,913 -0.01(-0.68%)
Aug 15, 2014 1.420 1.470 1.420 1.470 429,403 +0.03(+2.08%)
Aug 14, 2014 1.450 1.460 1.390 1.440 1,216,883 -0.02(-1.37%)
Aug 13, 2014 1.450 1.480 1.450 1.460 203,071 +0.01(+0.69%)
Aug 12, 2014 1.450 1.450 1.415 1.450 845,500 +0.01(+0.69%)
Aug 11, 2014 1.480 1.490 1.430 1.440 1,446,445 -0.04(-2.70%)
Aug 08, 2014 1.520 1.520 1.485 1.480 208,614 -0.02(-1.33%)
Aug 07, 2014 1.500 1.510 1.480 1.500 290,710 +0.00(+0.00%)
Aug 06, 2014 1.450 1.510 1.450 1.500 894,617 +0.02(+1.35%)
Aug 05, 2014 1.480 1.490 1.470 1.480 423,065 +0.00(+0.00%)
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.