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 (%)
Dec 31, 2018 2.370 2.370 2.370 0 +0.11(+4.87%)
Dec 28, 2018 2.280 2.330 2.250 2.260 454,366 +0.00(+0.00%)
Dec 27, 2018 2.140 2.260 2.140 2.260 792,851 +0.13(+6.10%)
Dec 24, 2018 2.130 2.130 2.130 0 +0.09(+4.41%)
Dec 21, 2018 2.180 2.190 2.040 2.040 1,340,881 -0.13(-5.99%)
Dec 20, 2018 2.260 2.280 2.170 2.170 548,447 -0.06(-2.69%)
Dec 19, 2018 2.390 2.440 2.230 2.230 752,619 -0.13(-5.51%)
Dec 18, 2018 2.330 2.410 2.320 2.360 988,214 +0.06(+2.61%)
Dec 17, 2018 2.370 2.370 2.300 2.300 1,187,276 -0.08(-3.36%)
Dec 14, 2018 2.450 2.460 2.350 2.380 850,753 -0.10(-4.03%)
Dec 13, 2018 2.510 2.520 2.450 2.480 439,536 -0.03(-1.20%)
Dec 12, 2018 2.550 2.560 2.490 2.510 892,258 +0.01(+0.40%)
Dec 11, 2018 2.600 2.670 2.480 2.500 1,135,295 -0.09(-3.47%)
Dec 10, 2018 2.580 2.610 2.540 2.590 470,978 +0.00(+0.00%)
Dec 07, 2018 2.590 2.650 2.550 2.590 598,078 +0.02(+0.78%)
Dec 06, 2018 2.610 2.660 2.510 2.570 1,005,132 -0.12(-4.46%)
Dec 05, 2018 2.700 2.760 2.630 2.690 405,086 +0.01(+0.37%)
Dec 04, 2018 2.820 2.820 2.630 2.680 957,765 -0.18(-6.29%)
Dec 03, 2018 2.670 2.860 2.660 2.860 1,298,543 +0.21(+7.92%)
Nov 30, 2018 2.510 2.650 2.490 2.650 738,497 +0.14(+5.58%)
Nov 29, 2018 2.540 2.590 2.480 2.510 711,428 -0.09(-3.46%)
Nov 28, 2018 2.460 2.600 2.440 2.600 892,108 +0.13(+5.26%)
Nov 27, 2018 2.490 2.530 2.460 2.470 544,770 -0.03(-1.20%)
Nov 26, 2018 2.510 2.600 2.500 2.500 498,006 -0.04(-1.57%)
Nov 23, 2018 2.620 2.640 2.530 2.540 386,628 -0.09(-3.42%)
Nov 22, 2018 2.620 2.650 2.570 2.630 255,301 +0.02(+0.77%)
Nov 21, 2018 2.580 2.660 2.560 2.610 628,624 +0.05(+1.95%)
Nov 20, 2018 2.580 2.620 2.500 2.560 412,746 -0.05(-1.92%)
Nov 19, 2018 2.630 2.670 2.570 2.610 673,100 +0.00(+0.00%)
Nov 16, 2018 2.530 2.640 2.510 2.610 518,888 +0.05(+1.95%)
Nov 15, 2018 2.640 2.730 2.550 2.560 1,026,147 -0.06(-2.29%)
Nov 14, 2018 2.510 2.630 2.490 2.620 1,153,345 +0.14(+5.65%)
Nov 13, 2018 2.460 2.570 2.450 2.480 462,688 +0.04(+1.64%)
Nov 12, 2018 2.550 2.570 2.430 2.440 309,037 -0.10(-3.94%)
Nov 09, 2018 2.520 2.550 2.440 2.540 677,993 -0.03(-1.17%)
Nov 08, 2018 2.750 2.750 2.570 2.570 485,323 -0.10(-3.75%)
Nov 07, 2018 2.660 2.710 2.650 2.670 472,666 +0.03(+1.14%)
Nov 06, 2018 2.680 2.730 2.610 2.640 494,250 -0.05(-1.86%)
Nov 05, 2018 2.710 2.760 2.670 2.690 557,517 -0.04(-1.47%)
Nov 02, 2018 2.700 2.860 2.640 2.730 1,353,538 +0.06(+2.25%)
Nov 01, 2018 2.480 2.700 2.480 2.670 862,495 +0.19(+7.66%)
Oct 31, 2018 2.330 2.480 2.330 2.480 1,073,467 +0.18(+7.83%)
Oct 30, 2018 2.300 2.340 2.240 2.300 835,006 +0.00(+0.00%)
Oct 29, 2018 2.370 2.490 2.270 2.300 1,143,864 -0.05(-2.13%)
Oct 26, 2018 2.280 2.390 2.220 2.350 1,152,077 +0.08(+3.52%)
Oct 25, 2018 2.430 2.490 2.270 2.270 2,158,516 -0.14(-5.81%)
Oct 24, 2018 2.500 2.620 2.400 2.410 815,455 -0.10(-3.98%)
Oct 23, 2018 2.550 2.600 2.400 2.510 1,560,462 -0.15(-5.64%)
Oct 22, 2018 2.670 2.680 2.600 2.660 578,385 +0.01(+0.38%)
Oct 19, 2018 2.680 2.690 2.630 2.650 850,870 +0.00(+0.00%)
Oct 18, 2018 2.750 2.770 2.640 2.650 483,779 -0.11(-3.99%)
Oct 17, 2018 2.790 2.800 2.720 2.760 545,710 -0.04(-1.43%)
Oct 16, 2018 2.740 2.840 2.710 2.800 1,038,398 +0.09(+3.32%)
Oct 15, 2018 2.750 2.780 2.670 2.710 844,516 -0.04(-1.45%)
Oct 12, 2018 2.640 2.770 2.610 2.750 1,727,524 +0.15(+5.77%)
Oct 11, 2018 2.520 2.660 2.480 2.600 2,672,432 +0.01(+0.39%)
Oct 10, 2018 2.840 2.870 2.560 2.590 2,204,295 -0.28(-9.76%)
Oct 09, 2018 2.930 2.930 2.850 2.870 493,162 -0.07(-2.38%)
Oct 05, 2018 2.940 2.940 2.940 0 +0.00(+0.00%)
Oct 04, 2018 2.990 3.050 2.930 2.940 2,454,586 -0.08(-2.65%)
Oct 03, 2018 2.950 3.090 2.880 3.020 1,733,495 +0.11(+3.78%)
Oct 02, 2018 3.000 3.100 2.900 2.910 2,374,752 -0.09(-3.00%)
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.