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

Ivanhoe Mines Ltd (TSX: IVN )

19.39 +0.48 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2015 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Dec 30, 2015 0.6100 0.6300 0.6000 0.6300 300,673 +0.03(+5.00%)
Dec 29, 2015 0.6000 0.6100 0.6000 0.6000 782,044 -0.01(-1.64%)
Dec 24, 2015 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Dec 23, 2015 0.6200 0.6300 0.6000 0.6000 1,680,570 -0.01(-1.64%)
Dec 22, 2015 0.6100 0.6100 0.6000 0.6100 3,363,920 -0.01(-1.61%)
Dec 21, 2015 0.6000 0.6200 0.5900 0.6200 775,731 +0.02(+3.33%)
Dec 18, 2015 0.6200 0.6300 0.5900 0.6000 940,381 -0.01(-1.64%)
Dec 17, 2015 0.6200 0.6300 0.6100 0.6100 387,686 -0.01(-1.61%)
Dec 16, 2015 0.6200 0.6300 0.6200 0.6200 573,963 -0.02(-3.13%)
Dec 15, 2015 0.6200 0.6400 0.6200 0.6400 594,318 +0.02(+3.23%)
Dec 14, 2015 0.6300 0.6400 0.6200 0.6200 426,856 -0.02(-3.13%)
Dec 11, 2015 0.6300 0.6600 0.6200 0.6400 1,337,055 +0.01(+1.59%)
Dec 10, 2015 0.6200 0.6500 0.6100 0.6300 606,381 +0.02(+3.28%)
Dec 09, 2015 0.6300 0.6500 0.6000 0.6100 651,792 -0.02(-3.17%)
Dec 08, 2015 0.6500 0.7300 0.6100 0.6300 2,332,489 -0.01(-1.56%)
Dec 07, 2015 0.6500 0.6500 0.6200 0.6400 678,641 +0.00(+0.00%)
Dec 04, 2015 0.6500 0.6500 0.6400 0.6400 253,591 -0.01(-1.54%)
Dec 03, 2015 0.6400 0.6500 0.6300 0.6500 1,542,476 +0.00(+0.00%)
Dec 02, 2015 0.6600 0.6600 0.6300 0.6500 355,460 +0.00(+0.00%)
Dec 01, 2015 0.6700 0.6700 0.6400 0.6500 455,613 -0.01(-1.52%)
Nov 30, 2015 0.6900 0.6900 0.6600 0.6600 571,649 -0.02(-2.94%)
Nov 27, 2015 0.6800 0.6900 0.6800 0.6800 477,666 +0.01(+1.49%)
Nov 26, 2015 0.6700 0.6800 0.6700 0.6700 132,715 +0.01(+1.52%)
Nov 25, 2015 0.6700 0.6800 0.6600 0.6600 350,368 -0.01(-1.49%)
Nov 24, 2015 0.6600 0.6900 0.6500 0.6700 1,040,275 +0.01(+1.52%)
Nov 23, 2015 0.6600 5,496,694 +0.04(+6.45%)
Nov 20, 2015 0.6600 0.6600 0.6100 0.6200 764,420 -0.02(-3.13%)
Nov 19, 2015 0.6500 0.6700 0.6200 0.6400 431,427 +0.01(+1.59%)
Nov 18, 2015 0.6500 0.6600 0.6200 0.6300 1,008,872 -0.02(-3.08%)
Nov 17, 2015 0.6200 0.6700 0.6100 0.6500 858,681 +0.04(+6.56%)
Nov 16, 2015 0.6500 0.6500 0.6100 0.6100 915,248 -0.07(-10.29%)
Nov 13, 2015 0.6800 0.6800 0.6500 0.6800 239,080 +0.00(+0.00%)
Nov 12, 2015 0.6800 0.6800 0.6600 0.6800 0 +0.00(+0.00%)
Nov 11, 2015 0.6600 0.6800 0.6500 0.6800 344,992 +0.03(+4.62%)
Nov 10, 2015 0.6500 0.6600 0.6400 0.6500 903,785 +0.00(+0.00%)
Nov 09, 2015 0.6600 0.6700 0.6500 0.6500 228,850 +0.00(+0.00%)
Nov 06, 2015 0.6700 0.6900 0.6500 0.6500 562,640 -0.01(-1.52%)
Nov 05, 2015 0.6900 0.6600 0.6600 814,536 -0.03(-4.35%)
Nov 04, 2015 0.7000 0.7100 0.6900 0.6900 140,211 -0.01(-1.43%)
Nov 03, 2015 0.7000 0.7100 0.6900 0.7000 325,072 +0.00(+0.00%)
Nov 02, 2015 0.7100 0.7100 0.6800 0.7000 974,962 +0.00(+0.00%)
Oct 30, 2015 0.7000 0.7100 0.6900 0.7000 391,653 +0.01(+1.45%)
Oct 29, 2015 0.7200 0.7200 0.6900 0.6900 565,120 -0.04(-5.48%)
Oct 28, 2015 0.7400 0.7500 0.7100 0.7300 105,900 +0.00(+0.00%)
Oct 27, 2015 0.7100 0.7400 0.7000 0.7300 355,892 +0.01(+1.39%)
Oct 26, 2015 0.7300 0.7400 0.7100 0.7200 73,400 -0.02(-2.70%)
Oct 23, 2015 0.7100 0.7400 0.7100 0.7400 172,265 +0.02(+2.78%)
Oct 22, 2015 0.7300 0.7400 0.7200 0.7200 192,072 +0.00(+0.00%)
Oct 21, 2015 0.7500 0.7600 0.7100 0.7200 478,787 -0.01(-1.37%)
Oct 20, 2015 0.7600 0.7600 0.7300 0.7300 142,970 -0.01(-1.35%)
Oct 19, 2015 0.7800 0.7800 0.7200 0.7400 608,348 -0.04(-5.13%)
Oct 16, 2015 0.7700 0.7900 0.7700 0.7800 152,707 -0.01(-1.27%)
Oct 15, 2015 0.7800 0.8000 0.7700 0.7900 217,763 -0.01(-1.25%)
Oct 14, 2015 0.7400 0.8100 0.7300 0.8000 716,723 +0.06(+8.11%)
Oct 13, 2015 0.7300 0.7500 0.7200 0.7400 233,173 +0.00(+0.00%)
Oct 09, 2015 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Oct 08, 2015 0.6900 0.7000 0.6800 0.7000 237,712 +0.01(+1.45%)
Oct 07, 2015 0.7300 0.7500 0.6900 0.6900 1,003,476 -0.03(-4.17%)
Oct 06, 2015 0.6800 0.7300 0.6800 0.7200 1,364,721 +0.04(+5.88%)
Oct 05, 2015 0.6600 0.6800 0.6400 0.6800 1,031,701 +0.03(+4.62%)
Oct 02, 2015 0.6700 0.6700 0.6400 0.6500 2,942,056 +0.01(+1.56%)
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.