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

Ivanhoe Mines Ltd (TSX: IVN )

19.29 +0.38 (+2.01%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
Sep 30, 2019 3.470 3.550 3.440 3.440 408,516 -0.05(-1.43%)
Sep 27, 2019 3.590 3.630 3.470 3.490 411,337 -0.11(-3.06%)
Sep 26, 2019 3.660 3.660 3.540 3.600 457,031 -0.06(-1.64%)
Sep 25, 2019 3.580 3.690 3.550 3.660 479,464 +0.04(+1.10%)
Sep 24, 2019 3.580 3.630 3.530 3.620 406,822 -0.01(-0.28%)
Sep 23, 2019 3.550 3.640 3.520 3.630 353,757 +0.05(+1.40%)
Sep 20, 2019 3.570 3.630 3.510 3.580 704,535 +0.01(+0.28%)
Sep 19, 2019 3.590 3.620 3.550 3.570 382,564 -0.02(-0.56%)
Sep 18, 2019 3.740 3.750 3.560 3.590 706,942 -0.17(-4.52%)
Sep 17, 2019 3.740 3.770 3.690 3.760 496,343 -0.04(-1.05%)
Sep 16, 2019 3.780 3.860 3.750 3.800 636,198 -0.08(-2.06%)
Sep 13, 2019 3.780 3.930 3.770 3.880 1,492,603 +0.16(+4.30%)
Sep 12, 2019 3.600 3.740 3.590 3.720 819,039 +0.14(+3.91%)
Sep 11, 2019 3.580 3.630 3.540 3.580 520,093 +0.01(+0.28%)
Sep 10, 2019 3.530 3.580 3.460 3.570 1,009,563 +0.02(+0.56%)
Sep 09, 2019 3.520 3.570 3.430 3.550 557,559 +0.03(+0.85%)
Sep 06, 2019 3.720 3.720 3.510 3.520 832,141 -0.17(-4.61%)
Sep 05, 2019 3.640 3.720 3.630 3.690 537,683 +0.11(+3.07%)
Sep 04, 2019 3.720 3.750 3.550 3.580 947,095 -0.08(-2.19%)
Sep 03, 2019 3.710 3.730 3.630 3.660 571,358 -0.06(-1.61%)
Aug 30, 2019 3.720 3.720 3.720 0 +0.07(+1.92%)
Aug 29, 2019 3.620 3.760 3.600 3.650 603,966 +0.09(+2.53%)
Aug 28, 2019 3.520 3.640 3.490 3.560 841,945 +0.04(+1.14%)
Aug 27, 2019 3.550 3.570 3.460 3.520 695,316 +0.00(+0.00%)
Aug 26, 2019 3.520 3.600 3.510 3.520 358,596 +0.04(+1.15%)
Aug 23, 2019 3.520 3.560 3.480 3.480 660,552 -0.05(-1.42%)
Aug 22, 2019 3.550 3.590 3.500 3.530 708,200 -0.03(-0.84%)
Aug 21, 2019 3.640 3.680 3.530 3.560 764,445 -0.08(-2.20%)
Aug 20, 2019 3.760 3.760 3.640 3.640 684,348 -0.11(-2.93%)
Aug 19, 2019 3.730 3.830 3.730 3.750 802,916 +0.08(+2.18%)
Aug 16, 2019 3.770 3.770 3.620 3.670 726,504 -0.03(-0.81%)
Aug 15, 2019 3.670 3.730 3.620 3.700 631,043 +0.04(+1.09%)
Aug 14, 2019 3.700 3.720 3.640 3.660 485,204 -0.07(-1.88%)
Aug 13, 2019 3.650 3.820 3.650 3.730 949,820 +0.06(+1.63%)
Aug 12, 2019 3.670 3.760 3.660 3.670 590,824 -0.05(-1.34%)
Aug 09, 2019 3.970 4.000 3.700 3.720 1,683,182 -0.28(-7.00%)
Aug 08, 2019 3.800 4.050 3.790 4.000 794,814 +0.23(+6.10%)
Aug 07, 2019 3.860 3.870 3.650 3.770 2,080,852 -0.12(-3.08%)
Aug 06, 2019 3.950 3.970 3.820 3.890 1,035,309 -0.11(-2.75%)
Aug 02, 2019 4.000 4.000 4.000 0 -0.05(-1.23%)
Aug 01, 2019 4.060 4.130 3.960 4.050 1,135,866 -0.09(-2.17%)
Jul 31, 2019 4.180 4.230 4.100 4.140 647,380 -0.05(-1.19%)
Jul 30, 2019 4.230 4.300 4.170 4.190 766,886 -0.03(-0.71%)
Jul 29, 2019 4.150 4.230 4.030 4.220 797,468 +0.13(+3.18%)
Jul 26, 2019 4.050 4.150 4.040 4.090 392,627 +0.02(+0.49%)
Jul 25, 2019 4.080 4.160 4.020 4.070 588,704 -0.02(-0.49%)
Jul 24, 2019 4.080 4.180 4.020 4.090 584,104 -0.03(-0.73%)
Jul 23, 2019 4.170 4.200 3.910 4.120 1,420,366 -0.06(-1.44%)
Jul 22, 2019 4.180 4.320 4.150 4.180 871,010 +0.00(+0.00%)
Jul 19, 2019 4.240 4.270 4.160 4.180 1,864,149 -0.03(-0.71%)
Jul 18, 2019 4.200 4.240 4.150 4.210 751,847 +0.00(+0.00%)
Jul 17, 2019 4.230 4.240 4.190 4.210 630,494 -0.02(-0.47%)
Jul 16, 2019 4.200 4.330 4.190 4.230 926,258 +0.03(+0.71%)
Jul 15, 2019 4.230 4.270 4.180 4.200 389,066 +0.02(+0.48%)
Jul 12, 2019 4.130 4.200 4.100 4.180 588,787 +0.05(+1.21%)
Jul 11, 2019 4.200 4.230 4.080 4.130 906,845 -0.08(-1.90%)
Jul 10, 2019 4.180 4.270 4.140 4.210 532,783 +0.04(+0.96%)
Jul 09, 2019 4.330 4.370 4.110 4.170 1,474,255 -0.22(-5.01%)
Jul 08, 2019 4.440 4.450 4.380 4.390 686,455 -0.07(-1.57%)
Jul 05, 2019 4.440 4.480 4.340 4.460 809,529 -0.05(-1.11%)
Jul 04, 2019 4.400 4.540 4.400 4.510 899,352 +0.11(+2.50%)
Jul 03, 2019 4.370 4.430 4.360 4.400 889,637 +0.06(+1.38%)
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.