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 29, 2017 4.240 4.240 4.240 0 -0.15(-3.42%)
Dec 28, 2017 4.450 4.540 4.360 4.390 1,210,661 -0.03(-0.68%)
Dec 27, 2017 4.170 4.430 4.170 4.420 1,148,102 +0.28(+6.76%)
Dec 22, 2017 4.080 4.170 4.080 4.140 768,092 +0.02(+0.49%)
Dec 21, 2017 4.120 4.140 4.050 4.120 1,018,931 -0.01(-0.24%)
Dec 20, 2017 4.080 4.150 4.030 4.130 1,584,832 +0.06(+1.47%)
Dec 19, 2017 4.100 4.120 4.050 4.070 1,025,878 -0.03(-0.73%)
Dec 18, 2017 4.070 4.170 4.060 4.100 1,902,487 +0.01(+0.24%)
Dec 15, 2017 4.160 4.240 4.090 4.090 963,794 -0.02(-0.49%)
Dec 14, 2017 4.200 4.300 4.110 4.110 1,013,402 -0.11(-2.61%)
Dec 13, 2017 4.250 4.260 4.160 4.220 1,964,834 +0.06(+1.44%)
Dec 12, 2017 4.110 4.180 4.070 4.160 1,052,712 +0.05(+1.22%)
Dec 11, 2017 4.100 4.140 4.070 4.110 827,574 +0.00(+0.00%)
Dec 08, 2017 4.160 4.190 4.070 4.110 770,912 -0.01(-0.24%)
Dec 07, 2017 4.110 4.210 4.080 4.120 794,440 +0.04(+0.98%)
Dec 06, 2017 4.100 4.250 4.050 4.080 1,079,841 +0.03(+0.74%)
Dec 05, 2017 4.210 4.220 4.025 4.050 1,636,341 -0.19(-4.48%)
Dec 04, 2017 4.470 4.220 4.240 1,131,451 -0.17(-3.85%)
Dec 01, 2017 4.360 4.500 4.360 4.410 858,245 +0.00(+0.00%)
Nov 30, 2017 4.340 4.420 4.300 4.410 1,331,484 +0.07(+1.61%)
Nov 29, 2017 4.680 4.680 4.310 4.340 1,038,264 -0.19(-4.19%)
Nov 28, 2017 4.610 4.740 4.530 4.530 1,089,745 -0.06(-1.31%)
Nov 27, 2017 4.700 4.510 4.590 717,489 -0.08(-1.71%)
Nov 24, 2017 4.690 4.820 4.610 4.670 556,371 +0.02(+0.43%)
Nov 23, 2017 4.620 4.700 4.610 4.650 319,456 +0.05(+1.09%)
Nov 22, 2017 4.600 4.660 4.560 4.600 485,526 -0.02(-0.43%)
Nov 21, 2017 4.540 4.660 4.510 4.620 550,844 +0.11(+2.44%)
Nov 20, 2017 4.550 4.560 4.460 4.510 830,390 -0.05(-1.10%)
Nov 17, 2017 4.480 4.590 4.480 4.560 592,967 +0.05(+1.11%)
Nov 16, 2017 4.490 4.610 4.460 4.510 1,058,956 +0.02(+0.45%)
Nov 15, 2017 4.430 4.575 4.260 4.490 1,801,886 +0.06(+1.35%)
Nov 14, 2017 4.800 4.820 4.410 4.430 1,198,755 -0.39(-8.09%)
Nov 13, 2017 4.790 4.940 4.780 4.820 833,349 +0.01(+0.21%)
Nov 10, 2017 4.810 4.920 4.780 4.810 1,218,141 -0.05(-1.03%)
Nov 09, 2017 4.940 5.000 4.830 4.860 1,605,502 -0.14(-2.80%)
Nov 08, 2017 4.990 5.010 4.920 5.000 1,250,391 +0.00(+0.00%)
Nov 07, 2017 4.900 5.000 4.900 5.000 1,129,594 +0.10(+2.04%)
Nov 06, 2017 4.810 4.920 4.790 4.900 1,281,245 +0.12(+2.51%)
Nov 03, 2017 4.670 4.810 4.670 4.780 967,985 +0.08(+1.70%)
Nov 02, 2017 4.800 4.800 4.610 4.700 2,087,594 -0.06(-1.26%)
Nov 01, 2017 4.820 4.900 4.650 4.760 1,570,554 +0.09(+1.93%)
Oct 31, 2017 4.750 4.860 4.630 4.670 1,636,907 -0.07(-1.48%)
Oct 30, 2017 4.120 4.740 4.120 4.740 3,506,318 +0.51(+12.06%)
Oct 27, 2017 4.070 4.270 4.020 4.230 1,171,977 +0.12(+2.92%)
Oct 26, 2017 4.210 4.210 4.100 4.110 512,430 -0.12(-2.84%)
Oct 25, 2017 4.320 4.320 4.190 4.230 1,023,804 -0.09(-2.08%)
Oct 24, 2017 4.350 4.420 4.290 4.320 485,441 -0.03(-0.69%)
Oct 23, 2017 4.420 4.440 4.330 4.350 695,011 -0.08(-1.81%)
Oct 20, 2017 4.330 4.440 4.280 4.430 1,056,051 +0.13(+3.02%)
Oct 19, 2017 4.300 4.340 4.260 4.300 708,465 -0.07(-1.60%)
Oct 18, 2017 4.400 4.460 4.370 4.370 435,734 -0.09(-2.02%)
Oct 17, 2017 4.600 4.630 4.460 4.460 1,219,327 -0.17(-3.67%)
Oct 16, 2017 4.680 4.920 4.565 4.630 2,788,132 +0.11(+2.43%)
Oct 13, 2017 4.450 4.570 4.430 4.520 1,120,428 +0.05(+1.12%)
Oct 12, 2017 4.450 4.530 4.420 4.470 884,279 +0.00(+0.00%)
Oct 11, 2017 4.450 4.480 4.410 4.470 763,354 +0.02(+0.45%)
Oct 10, 2017 4.410 4.475 4.360 4.450 938,167 +0.09(+2.06%)
Oct 06, 2017 4.450 4.500 4.330 4.360 961,891 -0.20(-4.39%)
Oct 05, 2017 4.350 4.610 4.350 4.560 2,213,440 +0.29(+6.79%)
Oct 04, 2017 4.280 4.320 4.180 4.270 916,230 +0.00(+0.00%)
Oct 03, 2017 4.360 4.370 4.220 4.270 687,812 -0.05(-1.16%)
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.