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 30, 2022 10.70 0 -0.06(-0.56%)
Dec 29, 2022 10.74 10.94 10.71 10.76 504,819 +0.12(+1.13%)
Dec 28, 2022 10.65 10.81 10.50 10.64 688,220 +0.21(+2.01%)
Dec 23, 2022 10.43 0 +0.07(+0.68%)
Dec 22, 2022 11.00 11.00 10.32 10.36 1,933,533 -0.76(-6.83%)
Dec 21, 2022 10.17 11.14 10.13 11.12 2,930,768 +1.15(+11.53%)
Dec 20, 2022 11.25 11.41 9.880 9.970 3,294,208 -1.42(-12.47%)
Dec 19, 2022 11.55 11.59 11.22 11.39 713,232 -0.09(-0.78%)
Dec 16, 2022 10.71 11.52 10.71 11.48 2,336,212 +0.57(+5.22%)
Dec 15, 2022 12.11 12.16 10.75 10.91 4,213,195 -1.37(-11.16%)
Dec 14, 2022 12.09 12.41 12.09 12.28 960,924 +0.00(+0.00%)
Dec 13, 2022 12.48 12.63 12.20 12.28 1,102,598 +0.06(+0.49%)
Dec 12, 2022 12.04 12.27 12.04 12.22 991,564 +0.05(+0.41%)
Dec 09, 2022 11.87 12.29 11.87 12.17 1,103,764 +0.22(+1.84%)
Dec 08, 2022 12.18 12.25 11.95 11.95 1,063,905 +0.09(+0.76%)
Dec 07, 2022 11.88 11.96 11.72 11.86 975,010 -0.03(-0.25%)
Dec 06, 2022 11.92 12.02 11.77 11.89 1,012,721 +0.04(+0.34%)
Dec 05, 2022 12.22 12.24 11.82 11.85 1,320,115 -0.37(-3.03%)
Dec 02, 2022 11.85 12.25 11.75 12.22 1,491,014 +0.21(+1.75%)
Dec 01, 2022 12.04 12.24 11.83 12.01 2,140,398 -0.03(-0.25%)
Nov 30, 2022 11.60 12.05 11.51 12.04 4,384,511 +0.58(+5.06%)
Nov 29, 2022 11.39 11.61 11.27 11.46 1,231,135 +0.19(+1.69%)
Nov 28, 2022 11.23 11.32 11.05 11.27 2,516,487 -0.05(-0.44%)
Nov 25, 2022 11.14 11.47 10.98 11.32 1,322,870 +0.13(+1.16%)
Nov 24, 2022 11.03 11.24 10.88 11.19 450,917 +0.14(+1.27%)
Nov 23, 2022 10.89 11.12 10.76 11.05 705,232 +0.08(+0.73%)
Nov 22, 2022 10.85 10.98 10.67 10.97 688,769 +0.30(+2.81%)
Nov 21, 2022 10.31 10.68 10.25 10.67 934,328 +0.27(+2.60%)
Nov 18, 2022 10.50 10.56 10.34 10.40 1,645,406 -0.05(-0.48%)
Nov 17, 2022 10.52 10.59 10.35 10.45 1,537,636 -0.35(-3.24%)
Nov 16, 2022 10.82 11.00 10.72 10.80 995,200 -0.20(-1.82%)
Nov 15, 2022 11.20 11.25 10.92 11.00 1,137,599 +0.01(+0.09%)
Nov 14, 2022 10.99 11.14 10.76 10.99 1,729,025 -0.25(-2.22%)
Nov 11, 2022 11.35 11.49 11.20 11.24 2,681,263 +0.33(+3.02%)
Nov 10, 2022 11.07 11.17 10.83 10.91 1,431,503 +0.27(+2.54%)
Nov 09, 2022 10.86 10.87 10.61 10.64 1,142,611 -0.31(-2.83%)
Nov 08, 2022 10.49 10.98 10.48 10.95 1,890,648 +0.57(+5.49%)
Nov 07, 2022 10.35 10.42 10.08 10.38 1,122,152 +0.01(+0.10%)
Nov 04, 2022 10.18 10.65 10.13 10.37 2,198,353 +0.77(+8.02%)
Nov 03, 2022 9.400 9.800 9.350 9.600 995,445 +0.06(+0.63%)
Nov 02, 2022 9.780 9.510 9.540 1,123,288 -0.31(-3.15%)
Nov 01, 2022 9.790 9.960 9.480 9.850 1,313,946 +0.40(+4.23%)
Oct 31, 2022 9.540 9.780 9.330 9.450 2,496,582 -0.29(-2.98%)
Oct 28, 2022 9.670 9.760 9.370 9.740 1,385,218 -0.08(-0.81%)
Oct 27, 2022 9.510 9.860 9.510 9.820 1,609,744 +0.25(+2.61%)
Oct 26, 2022 9.330 9.800 9.300 9.570 1,407,307 +0.35(+3.80%)
Oct 25, 2022 8.920 9.270 8.900 9.220 872,217 +0.25(+2.79%)
Oct 24, 2022 9.100 9.190 8.850 8.970 960,248 -0.26(-2.82%)
Oct 21, 2022 8.660 9.270 8.660 9.230 1,407,767 +0.56(+6.46%)
Oct 20, 2022 8.660 9.080 8.510 8.670 878,872 +0.04(+0.46%)
Oct 19, 2022 8.640 8.730 8.520 8.630 560,390 -0.10(-1.15%)
Oct 18, 2022 9.140 9.140 8.700 8.730 784,901 -0.25(-2.78%)
Oct 17, 2022 9.190 9.240 8.970 8.980 864,306 -0.03(-0.33%)
Oct 14, 2022 9.100 9.150 8.900 9.010 691,898 -0.14(-1.53%)
Oct 13, 2022 8.560 9.180 8.510 9.150 962,396 +0.20(+2.23%)
Oct 12, 2022 8.790 8.960 8.700 8.950 691,160 +0.17(+1.94%)
Oct 11, 2022 8.860 8.960 8.730 8.780 995,651 -0.15(-1.68%)
Oct 07, 2022 8.930 0 -0.31(-3.35%)
Oct 06, 2022 9.250 9.450 9.210 9.240 737,148 -0.15(-1.60%)
Oct 05, 2022 9.300 9.470 9.200 9.390 1,108,001 -0.08(-0.84%)
Oct 04, 2022 9.710 9.870 9.370 9.470 1,788,287 -0.14(-1.46%)
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.