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 (%)
Jul 31, 2015 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jul 30, 2015 0.7300 0.7600 0.7000 0.7000 817,106 -0.02(-2.78%)
Jul 29, 2015 0.6700 0.7300 0.6500 0.7200 1,642,703 +0.06(+9.09%)
Jul 28, 2015 0.6700 0.6700 0.6450 0.6600 1,310,330 +0.00(+0.00%)
Jul 27, 2015 0.6500 0.6700 0.6400 0.6600 1,312,125 +0.03(+4.76%)
Jul 24, 2015 0.7400 0.7400 0.6200 0.6300 2,819,307 -0.11(-14.86%)
Jul 23, 2015 0.7500 0.7700 0.7400 0.7400 232,883 -0.03(-3.90%)
Jul 22, 2015 0.7900 0.7900 0.7200 0.7700 651,393 -0.02(-2.53%)
Jul 21, 2015 0.7900 0.8500 0.7800 0.7900 293,655 -0.01(-1.25%)
Jul 20, 2015 0.8500 0.8600 0.8000 0.8000 406,485 -0.04(-4.76%)
Jul 17, 2015 0.8700 0.8700 0.8300 0.8400 1,233,344 -0.02(-2.33%)
Jul 16, 2015 0.9100 0.9100 0.8500 0.8600 263,826 -0.04(-4.44%)
Jul 15, 2015 0.9100 0.9100 0.8900 0.9000 76,330 -0.01(-1.10%)
Jul 14, 2015 0.9100 0.9200 0.9000 0.9100 39,855 +0.00(+0.00%)
Jul 13, 2015 0.8800 0.9100 0.8800 0.9100 58,150 +0.02(+2.25%)
Jul 10, 2015 0.9000 0.9100 0.8800 0.8900 176,033 -0.01(-1.11%)
Jul 09, 2015 0.9000 0.9200 0.8900 0.9000 166,446 +0.01(+1.12%)
Jul 08, 2015 0.9400 0.9500 0.8800 0.8900 721,863 -0.05(-5.32%)
Jul 07, 2015 0.9100 0.9400 0.8800 0.9400 309,170 +0.01(+1.08%)
Jul 06, 2015 0.9300 0.9600 0.9300 0.9300 212,488 -0.04(-4.12%)
Jul 03, 2015 0.9200 0.9700 0.9200 0.9700 91,527 +0.05(+5.43%)
Jul 02, 2015 0.9200 0.9300 0.9100 0.9200 200,693 +0.02(+2.22%)
Jun 30, 2015 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Jun 29, 2015 0.9100 0.9200 0.8900 0.8900 1,032,830 -0.02(-2.20%)
Jun 26, 2015 0.9300 0.9300 0.9100 0.9100 277,046 -0.01(-1.09%)
Jun 25, 2015 0.9200 0.9400 0.9200 0.9200 192,175 +0.00(+0.00%)
Jun 24, 2015 0.9500 0.9500 0.9100 0.9200 191,562 +0.00(+0.00%)
Jun 23, 2015 0.9300 0.9300 0.9100 0.9200 210,628 +0.00(+0.00%)
Jun 22, 2015 0.9200 0.9600 0.9200 0.9200 526,778 -0.01(-1.08%)
Jun 19, 2015 0.9600 0.9600 0.9200 0.9300 368,574 -0.03(-3.12%)
Jun 18, 2015 0.9700 0.9900 0.9600 0.9600 197,216 +0.00(+0.00%)
Jun 17, 2015 1.000 1.000 0.9400 0.9600 946,983 -0.04(-4.00%)
Jun 16, 2015 1.020 1.025 1.000 1.000 229,267 -0.04(-3.85%)
Jun 15, 2015 1.020 1.040 1.010 1.040 221,108 +0.04(+4.00%)
Jun 12, 2015 1.030 1.030 1.000 1.000 348,007 -0.04(-3.85%)
Jun 11, 2015 1.060 1.060 1.020 1.040 220,546 -0.01(-0.95%)
Jun 10, 2015 1.060 1.100 1.030 1.050 728,789 +0.00(+0.00%)
Jun 09, 2015 1.100 1.100 1.030 1.050 733,364 -0.04(-3.67%)
Jun 08, 2015 1.130 1.140 1.060 1.090 634,095 -0.05(-4.39%)
Jun 05, 2015 1.150 1.155 1.130 1.140 559,113 -0.03(-2.56%)
Jun 04, 2015 1.200 1.200 1.150 1.170 573,949 -0.01(-0.85%)
Jun 03, 2015 1.190 1.230 1.180 1.180 286,449 -0.01(-0.84%)
Jun 02, 2015 1.200 1.210 1.175 1.190 805,457 -0.01(-0.83%)
Jun 01, 2015 1.230 1.230 1.190 1.200 611,541 +0.00(+0.00%)
May 29, 2015 1.180 1.240 1.180 1.200 1,107,841 +0.02(+1.69%)
May 28, 2015 1.210 1.230 1.170 1.180 1,023,947 -0.04(-3.28%)
May 27, 2015 1.280 1.280 1.220 1.220 736,673 -0.03(-2.40%)
May 26, 2015 1.360 1.240 1.250 4,521,174 +0.09(+7.76%)
May 25, 2015 1.180 1.190 1.150 1.160 169,557 -0.03(-2.52%)
May 22, 2015 1.180 1.190 1.150 1.190 402,656 +0.03(+2.59%)
May 21, 2015 1.100 1.180 1.080 1.160 802,202 +0.06(+5.45%)
May 20, 2015 1.110 1.120 1.080 1.100 463,766 -0.01(-0.90%)
May 19, 2015 1.110 1.130 1.080 1.110 510,029 +0.00(+0.00%)
May 15, 2015 1.110 1.110 1.110 0 +0.04(+3.74%)
May 14, 2015 1.070 1.100 1.070 1.070 291,850 -0.01(-0.93%)
May 13, 2015 1.060 1.115 1.050 1.080 535,068 +0.02(+1.89%)
May 12, 2015 1.010 1.080 1.000 1.060 444,500 +0.06(+6.00%)
May 11, 2015 1.050 1.060 1.000 1.000 523,610 -0.05(-4.76%)
May 08, 2015 1.090 1.100 1.040 1.050 376,804 -0.03(-2.78%)
May 07, 2015 1.110 1.110 1.050 1.080 441,378 -0.04(-3.57%)
May 06, 2015 1.170 1.180 1.080 1.120 858,110 -0.06(-5.08%)
May 05, 2015 1.170 1.210 1.150 1.180 1,214,143 -0.01(-0.84%)
May 04, 2015 1.200 1.230 1.160 1.190 776,251 -0.02(-1.65%)
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.