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

Ivanhoe Mines Ltd (TSX: IVN )

21.08 +1.23 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2016 0.8500 0.8800 0.8300 0.8400 864,225 +0.00(+0.00%)
Mar 30, 2016 0.8700 0.9000 0.8400 0.8400 1,059,851 -0.03(-3.45%)
Mar 29, 2016 0.8200 0.8800 0.7800 0.8700 1,620,981 +0.04(+4.82%)
Mar 28, 2016 0.8500 0.8500 0.8300 0.8300 293,461 +0.00(+0.00%)
Mar 24, 2016 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Mar 23, 2016 0.8700 0.8700 0.8200 0.8200 806,100 -0.06(-6.82%)
Mar 22, 2016 0.8500 0.9100 0.8500 0.8800 957,067 +0.00(+0.00%)
Mar 21, 2016 0.8500 0.8900 0.8500 0.8800 492,697 +0.06(+7.32%)
Mar 18, 2016 0.9300 0.9300 0.8200 0.8200 1,206,210 -0.10(-10.87%)
Mar 17, 2016 0.9000 0.9200 0.8700 0.9200 1,143,567 +0.02(+2.22%)
Mar 16, 2016 0.8600 0.9000 0.8400 0.9000 1,054,828 +0.03(+3.45%)
Mar 15, 2016 0.8500 0.8700 0.8300 0.8700 594,313 +0.00(+0.00%)
Mar 14, 2016 0.8900 0.8900 0.8500 0.8700 393,370 +0.00(+0.00%)
Mar 11, 2016 0.8400 0.8800 0.8400 0.8700 1,263,119 +0.03(+3.57%)
Mar 10, 2016 0.8200 0.8500 0.8200 0.8400 1,199,888 +0.04(+5.00%)
Mar 09, 2016 0.7800 0.8200 0.7700 0.8000 1,263,842 +0.03(+3.90%)
Mar 08, 2016 0.8100 0.8200 0.7700 0.7700 1,073,387 -0.05(-6.10%)
Mar 07, 2016 0.8000 0.8500 0.7900 0.8200 1,762,363 +0.01(+1.23%)
Mar 04, 2016 0.8000 0.8300 0.8000 0.8100 1,995,557 +0.02(+2.53%)
Mar 03, 2016 0.7500 0.8200 0.7500 0.7900 2,015,397 +0.06(+8.22%)
Mar 02, 2016 0.6900 0.7400 0.6900 0.7300 1,805,690 +0.04(+5.80%)
Mar 01, 2016 0.6900 0.7000 0.6800 0.6900 359,371 +0.01(+1.47%)
Feb 29, 2016 0.6900 0.7000 0.6600 0.6800 780,883 +0.00(+0.00%)
Feb 26, 2016 0.6900 0.6900 0.6800 0.6800 727,628 +0.00(+0.00%)
Feb 25, 2016 0.7000 0.7000 0.6800 0.6800 509,391 -0.02(-2.86%)
Feb 24, 2016 0.6700 0.7000 0.6500 0.7000 1,020,730 +0.03(+4.48%)
Feb 23, 2016 0.6800 0.6900 0.6600 0.6700 296,532 -0.02(-2.90%)
Feb 22, 2016 0.6700 0.7000 0.6650 0.6900 1,710,313 +0.03(+4.55%)
Feb 19, 2016 0.6600 0.6700 0.6500 0.6600 387,138 -0.01(-1.49%)
Feb 18, 2016 0.6900 0.6900 0.6500 0.6700 2,003,027 -0.01(-1.47%)
Feb 17, 2016 0.6200 0.6800 0.6200 0.6800 1,717,298 +0.06(+9.68%)
Feb 16, 2016 0.6500 0.6500 0.6100 0.6200 1,213,175 +0.00(+0.00%)
Feb 12, 2016 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
Feb 11, 2016 0.5900 0.5900 0.5600 0.5600 652,038 -0.02(-3.45%)
Feb 10, 2016 0.6000 0.6000 0.5800 0.5800 266,514 -0.01(-1.69%)
Feb 09, 2016 0.6200 0.6200 0.5900 0.5900 764,579 -0.04(-6.35%)
Feb 08, 2016 0.6300 0.6300 0.6000 0.6300 579,078 +0.00(+0.00%)
Feb 05, 2016 0.6300 0.6100 0.6300 347,871 +0.00(+0.00%)
Feb 04, 2016 0.6800 0.6800 0.6200 0.6300 1,571,897 -0.02(-3.08%)
Feb 03, 2016 0.6300 0.6800 0.6200 0.6500 762,335 +0.03(+4.84%)
Feb 02, 2016 0.6500 0.6500 0.6000 0.6200 530,313 -0.03(-4.62%)
Feb 01, 2016 0.6900 0.6900 0.6200 0.6500 604,465 -0.03(-4.41%)
Jan 29, 2016 0.6500 0.7300 0.6500 0.6800 2,104,419 +0.04(+6.25%)
Jan 28, 2016 0.6000 0.6400 0.5900 0.6400 319,733 +0.01(+1.59%)
Jan 27, 2016 0.6000 0.6300 0.5900 0.6300 524,971 +0.00(+0.00%)
Jan 26, 2016 0.5500 0.6300 0.5500 0.6300 1,020,922 +0.08(+14.55%)
Jan 25, 2016 0.5800 0.5800 0.5300 0.5500 1,406,222 +0.01(+1.85%)
Jan 22, 2016 0.5500 0.5600 0.5300 0.5400 3,047,211 +0.00(+0.00%)
Jan 21, 2016 0.5300 0.5500 0.5300 0.5400 964,231 -0.02(-3.57%)
Jan 20, 2016 0.5500 0.5600 0.5400 0.5600 741,286 -0.01(-1.75%)
Jan 19, 2016 0.5700 0.5900 0.5600 0.5700 427,991 +0.02(+3.64%)
Jan 18, 2016 0.5900 0.5900 0.5500 0.5500 88,831 -0.03(-5.17%)
Jan 15, 2016 0.5900 0.5900 0.5500 0.5800 345,809 -0.01(-1.69%)
Jan 14, 2016 0.6000 0.6000 0.5700 0.5900 337,850 -0.02(-3.28%)
Jan 13, 2016 0.6100 0.6100 0.6000 0.6100 246,600 +0.00(+0.00%)
Jan 12, 2016 0.6000 0.6100 0.5900 0.6100 671,100 +0.01(+1.67%)
Jan 11, 2016 0.6100 0.6100 0.5800 0.6000 909,562 -0.01(-1.64%)
Jan 08, 2016 0.6000 0.6100 0.5900 0.6100 901,370 +0.00(+0.00%)
Jan 07, 2016 0.6200 0.6200 0.6000 0.6100 673,129 -0.02(-3.17%)
Jan 06, 2016 0.6300 0.6400 0.6200 0.6300 190,562 -0.02(-3.08%)
Jan 05, 2016 0.6400 0.6500 0.6100 0.6500 370,747 +0.01(+1.56%)
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.