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

Ivanhoe Mines Ltd (TSX: IVN )

19.34 -0.05 (-0.26%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 23, 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 (%)
Jan 31, 2020 3.420 3.450 3.350 3.420 569,250 -0.01(-0.29%)
Jan 30, 2020 3.450 3.500 3.390 3.430 578,754 -0.07(-2.00%)
Jan 29, 2020 3.520 3.570 3.480 3.500 288,970 +0.00(+0.00%)
Jan 28, 2020 3.540 3.560 3.500 3.500 677,696 -0.03(-0.85%)
Jan 27, 2020 3.710 3.720 3.490 3.530 972,668 -0.27(-7.11%)
Jan 24, 2020 3.750 3.840 3.690 3.800 926,650 +0.02(+0.53%)
Jan 23, 2020 3.800 3.830 3.720 3.780 659,350 -0.03(-0.79%)
Jan 22, 2020 3.940 3.940 3.810 3.810 943,381 -0.13(-3.30%)
Jan 21, 2020 3.990 4.050 3.920 3.940 639,298 -0.10(-2.48%)
Jan 20, 2020 4.050 4.080 4.020 4.040 261,937 +0.01(+0.25%)
Jan 17, 2020 3.950 4.100 3.930 4.030 807,808 +0.12(+3.07%)
Jan 16, 2020 4.010 4.020 3.880 3.910 300,297 -0.08(-2.01%)
Jan 15, 2020 3.990 4.030 3.960 3.990 462,606 +0.01(+0.25%)
Jan 14, 2020 4.010 4.010 3.910 3.980 981,793 +0.00(+0.00%)
Jan 13, 2020 3.900 4.050 3.860 3.980 670,937 +0.08(+2.05%)
Jan 10, 2020 3.830 3.930 3.830 3.900 255,960 +0.06(+1.56%)
Jan 09, 2020 3.860 3.880 3.810 3.840 225,981 -0.02(-0.52%)
Jan 08, 2020 3.980 4.000 3.860 3.860 547,743 -0.13(-3.26%)
Jan 07, 2020 4.000 4.030 3.980 3.990 519,552 -0.01(-0.25%)
Jan 06, 2020 4.050 4.080 3.960 4.000 768,316 -0.06(-1.48%)
Jan 03, 2020 4.140 4.170 4.050 4.060 574,397 -0.14(-3.33%)
Jan 02, 2020 4.300 4.430 4.170 4.200 883,361 -0.05(-1.18%)
Dec 31, 2019 4.250 4.250 4.250 0 -0.03(-0.70%)
Dec 30, 2019 4.070 4.280 4.070 4.280 714,941 +0.22(+5.42%)
Dec 27, 2019 4.140 4.150 4.050 4.060 292,887 -0.05(-1.22%)
Dec 24, 2019 4.110 4.110 4.110 0 +0.06(+1.48%)
Dec 23, 2019 4.030 4.160 4.030 4.050 1,022,748 +0.03(+0.75%)
Dec 20, 2019 4.090 4.140 3.990 4.020 1,347,648 -0.09(-2.19%)
Dec 19, 2019 4.010 4.140 4.000 4.110 863,007 +0.05(+1.23%)
Dec 18, 2019 4.040 4.080 3.950 4.060 864,929 +0.01(+0.25%)
Dec 17, 2019 3.760 4.080 3.760 4.050 1,193,603 +0.29(+7.71%)
Dec 16, 2019 3.860 3.900 3.740 3.760 722,520 +0.01(+0.27%)
Dec 13, 2019 3.750 3.830 3.670 3.750 963,420 +0.01(+0.27%)
Dec 12, 2019 3.600 3.770 3.600 3.740 1,291,161 +0.14(+3.89%)
Dec 11, 2019 3.500 3.620 3.500 3.600 477,146 +0.11(+3.15%)
Dec 10, 2019 3.460 3.520 3.460 3.490 369,985 +0.04(+1.16%)
Dec 09, 2019 3.460 3.490 3.410 3.450 524,112 -0.01(-0.29%)
Dec 06, 2019 3.430 3.530 3.430 3.460 651,847 +0.06(+1.76%)
Dec 05, 2019 3.540 3.540 3.390 3.400 527,022 -0.14(-3.95%)
Dec 04, 2019 3.410 3.550 3.390 3.540 913,701 +0.17(+5.04%)
Dec 03, 2019 3.390 3.410 3.250 3.370 536,917 -0.07(-2.03%)
Dec 02, 2019 3.520 3.520 3.400 3.440 477,685 -0.07(-1.99%)
Nov 29, 2019 3.460 3.540 3.460 3.510 318,900 +0.02(+0.57%)
Nov 28, 2019 3.430 3.520 3.430 3.490 161,889 +0.06(+1.75%)
Nov 27, 2019 3.470 3.500 3.410 3.430 512,608 -0.04(-1.15%)
Nov 26, 2019 3.640 3.660 3.440 3.470 1,335,462 -0.19(-5.19%)
Nov 25, 2019 3.680 3.710 3.650 3.660 368,816 -0.01(-0.27%)
Nov 22, 2019 3.720 3.720 3.600 3.670 360,434 -0.03(-0.81%)
Nov 21, 2019 3.690 3.730 3.680 3.700 712,040 -0.02(-0.54%)
Nov 20, 2019 3.660 3.720 3.600 3.720 527,370 +0.07(+1.92%)
Nov 19, 2019 3.660 3.730 3.640 3.650 453,292 +0.04(+1.11%)
Nov 18, 2019 3.700 3.720 3.580 3.610 705,989 -0.10(-2.70%)
Nov 15, 2019 3.660 3.760 3.650 3.710 497,360 +0.05(+1.37%)
Nov 14, 2019 3.590 3.680 3.580 3.660 486,900 +0.07(+1.95%)
Nov 13, 2019 3.640 3.650 3.500 3.590 1,319,388 -0.05(-1.37%)
Nov 12, 2019 3.660 3.700 3.620 3.640 437,024 -0.03(-0.82%)
Nov 11, 2019 3.750 3.790 3.650 3.670 539,894 -0.11(-2.91%)
Nov 08, 2019 3.840 3.890 3.720 3.780 654,852 -0.07(-1.82%)
Nov 07, 2019 3.710 3.860 3.700 3.850 1,857,131 +0.19(+5.19%)
Nov 06, 2019 3.650 3.670 3.600 3.660 658,462 +0.01(+0.27%)
Nov 05, 2019 3.580 3.680 3.560 3.650 1,107,015 +0.10(+2.82%)
Nov 04, 2019 3.370 3.570 3.370 3.550 944,151 +0.22(+6.61%)
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.