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

Ivanhoe Mines Ltd (TSX: IVN )

19.17 -0.22 (-1.13%)
Streaming Delayed Price Updated: 12:08 PM 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 (%)
Nov 30, 2021 10.23 10.35 9.910 10.14 3,951,425 -0.19(-1.84%)
Nov 29, 2021 10.15 10.36 9.900 10.33 2,299,682 +0.43(+4.34%)
Nov 26, 2021 9.960 10.07 9.810 9.900 1,331,370 -0.38(-3.70%)
Nov 25, 2021 10.25 10.34 10.12 10.28 303,213 +0.05(+0.49%)
Nov 24, 2021 10.06 10.24 9.960 10.23 627,533 +0.15(+1.49%)
Nov 23, 2021 10.31 10.43 10.01 10.08 1,070,042 -0.20(-1.95%)
Nov 22, 2021 10.26 10.35 10.11 10.28 1,028,609 +0.15(+1.48%)
Nov 19, 2021 9.990 10.27 9.950 10.13 1,268,757 +0.17(+1.71%)
Nov 18, 2021 10.05 9.990 9.920 9.960 988,618 -0.11(-1.09%)
Nov 17, 2021 10.36 10.36 10.05 10.07 1,136,560 -0.34(-3.27%)
Nov 16, 2021 10.32 10.52 10.24 10.41 1,413,260 +0.19(+1.86%)
Nov 15, 2021 10.59 10.59 9.970 10.22 1,570,729 -0.24(-2.29%)
Nov 12, 2021 10.22 10.53 10.21 10.46 1,273,214 +0.22(+2.15%)
Nov 11, 2021 9.800 10.37 9.760 10.24 2,180,697 +0.62(+6.44%)
Nov 10, 2021 9.820 9.620 1,380,749 -0.14(-1.43%)
Nov 09, 2021 9.790 9.890 9.620 9.760 916,184 -0.23(-2.30%)
Nov 08, 2021 9.860 10.00 9.590 9.990 1,529,757 +0.30(+3.10%)
Nov 05, 2021 9.570 9.770 9.470 9.690 1,116,035 +0.08(+0.83%)
Nov 04, 2021 9.540 9.660 9.440 9.610 2,129,499 +0.12(+1.26%)
Nov 03, 2021 9.660 9.710 9.470 9.490 1,420,900 -0.22(-2.27%)
Nov 02, 2021 9.850 9.890 9.480 9.710 1,031,236 -0.23(-2.31%)
Nov 01, 2021 9.850 9.970 9.770 9.940 1,031,212 +0.23(+2.37%)
Oct 29, 2021 9.570 9.750 9.530 9.710 1,273,374 +0.03(+0.31%)
Oct 28, 2021 9.590 9.730 9.400 9.680 833,956 +0.13(+1.36%)
Oct 27, 2021 9.510 9.680 9.410 9.550 1,051,965 -0.07(-0.73%)
Oct 26, 2021 9.760 9.620 1,352,607 -0.18(-1.84%)
Oct 25, 2021 9.920 10.00 9.770 9.800 1,102,831 -0.04(-0.41%)
Oct 22, 2021 9.720 9.940 9.720 9.840 854,987 +0.13(+1.34%)
Oct 21, 2021 9.730 9.760 9.520 9.710 1,292,885 -0.21(-2.12%)
Oct 20, 2021 9.960 10.14 9.820 9.920 1,237,887 -0.18(-1.78%)
Oct 19, 2021 10.01 10.29 9.930 10.10 3,392,787 +0.20(+2.02%)
Oct 18, 2021 9.830 9.940 9.660 9.900 1,617,146 +0.02(+0.20%)
Oct 15, 2021 9.610 9.950 9.560 9.880 1,493,375 +0.44(+4.66%)
Oct 14, 2021 9.470 9.720 9.410 9.440 1,513,922 +0.26(+2.83%)
Oct 13, 2021 9.200 9.310 9.100 9.180 992,808 +0.06(+0.66%)
Oct 12, 2021 8.820 9.250 8.820 9.120 1,574,331 +0.44(+5.07%)
Oct 08, 2021 8.680 8.680 8.680 0 -0.10(-1.14%)
Oct 07, 2021 8.470 8.900 8.440 8.780 1,591,415 +0.43(+5.15%)
Oct 06, 2021 8.450 8.490 8.180 8.350 1,353,660 -0.19(-2.22%)
Oct 05, 2021 8.770 8.780 8.390 8.540 1,709,391 -0.19(-2.18%)
Oct 04, 2021 8.220 8.930 8.060 8.730 2,617,993 +0.63(+7.78%)
Oct 01, 2021 8.200 8.480 8.040 8.100 1,671,778 +0.00(+0.00%)
Sep 30, 2021 7.940 8.260 7.890 8.100 2,008,019 +0.09(+1.12%)
Sep 29, 2021 8.100 8.230 7.980 8.010 740,054 -0.07(-0.87%)
Sep 28, 2021 8.350 8.400 8.070 8.080 1,509,620 -0.35(-4.15%)
Sep 27, 2021 8.270 8.590 8.250 8.430 1,437,602 +0.20(+2.43%)
Sep 24, 2021 8.220 8.330 8.150 8.230 1,021,516 -0.11(-1.32%)
Sep 23, 2021 8.240 8.370 8.180 8.340 970,806 +0.00(+0.00%)
Sep 22, 2021 8.350 8.680 8.250 8.340 2,522,623 +0.19(+2.33%)
Sep 21, 2021 8.570 8.600 8.130 8.150 1,433,309 -0.29(-3.44%)
Sep 20, 2021 8.490 8.510 8.230 8.440 2,996,013 -0.38(-4.31%)
Sep 17, 2021 9.030 9.050 8.730 8.820 3,038,882 -0.21(-2.33%)
Sep 16, 2021 9.200 9.220 9.000 9.030 1,648,221 -0.36(-3.83%)
Sep 15, 2021 9.320 9.520 9.310 9.390 1,132,823 +0.13(+1.40%)
Sep 14, 2021 9.360 9.370 9.130 9.260 1,155,732 -0.15(-1.59%)
Sep 13, 2021 9.400 9.430 9.190 9.410 720,525 +0.03(+0.32%)
Sep 10, 2021 9.540 9.640 9.360 9.380 1,378,584 +0.07(+0.75%)
Sep 09, 2021 9.590 9.630 9.240 9.310 1,328,319 -0.18(-1.90%)
Sep 08, 2021 9.990 9.990 9.460 9.490 1,180,486 -0.54(-5.38%)
Sep 07, 2021 10.00 10.20 9.910 10.03 1,640,689 +0.00(+0.00%)
Sep 03, 2021 10.03 10.03 10.03 0 +0.04(+0.40%)
Sep 02, 2021 10.12 10.19 9.900 9.990 1,324,502 -0.12(-1.19%)
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.