Indicators

Ivanhoe Mines Ltd (TSX: IVN )

20.59 +0.88 (+4.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	10.53	10.67	10.21	10.30	1,523,666	-0.11(-1.06%)
Apr 28, 2022	10.39	10.58	10.26	10.41	2,657,422	+0.08(+0.77%)
Apr 27, 2022	10.15	10.33	9.950	10.33	2,285,066	+0.51(+5.19%)
Apr 26, 2022	10.67	10.67	9.800	9.820	2,654,249	-0.79(-7.45%)
Apr 25, 2022	10.75	10.83	10.33	10.61	2,155,133	-0.18(-1.67%)
Apr 22, 2022	11.24	11.44	10.78	10.79	1,896,991	-0.63(-5.52%)
Apr 21, 2022	11.85	12.04	11.20	11.42	1,645,848	-0.55(-4.59%)
Apr 20, 2022	11.83	12.10	11.75	11.97	922,303	+0.02(+0.17%)
Apr 19, 2022	12.11	12.15	11.87	11.95	825,265	-0.27(-2.21%)
Apr 18, 2022	12.11	12.23	12.07	12.22	1,053,703	+0.18(+1.50%)
Apr 14, 2022				12.04	0	+0.05(+0.42%)
Apr 13, 2022	11.64	12.09	11.59	11.99	1,437,030	+0.47(+4.08%)
Apr 12, 2022	11.60	11.91	11.47	11.52	1,274,613	+0.09(+0.79%)
Apr 11, 2022	11.57	11.60	11.23	11.43	882,120	-0.12(-1.04%)
Apr 08, 2022	11.59	11.64	11.43	11.55	669,556	+0.04(+0.35%)
Apr 07, 2022	11.27	11.51	11.15	11.51	922,956	+0.24(+2.13%)
Apr 06, 2022	11.43	11.53	11.10	11.27	993,059	-0.19(-1.66%)
Apr 05, 2022	12.14	12.20	11.26	11.46	1,623,344	-0.60(-4.98%)
Apr 04, 2022	12.21	12.24	11.99	12.06	746,812	-0.10(-0.82%)

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.