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

Ivanhoe Mines Ltd (TSX: IVN )

18.82 -0.57 (-2.94%)
Streaming Delayed Price Updated: 2:49 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 (%)
Feb 28, 2022 11.79 13.15 11.64 12.90 4,866,638 +1.04(+8.77%)
Feb 25, 2022 11.41 11.87 11.28 11.86 1,482,375 +0.48(+4.22%)
Feb 24, 2022 11.36 11.53 11.22 11.38 1,575,458 -0.21(-1.81%)
Feb 23, 2022 11.87 11.97 11.54 11.59 1,308,673 -0.16(-1.36%)
Feb 22, 2022 11.18 11.80 11.15 11.75 1,539,486 +0.63(+5.67%)
Feb 18, 2022 11.12 0 -0.34(-2.97%)
Feb 17, 2022 11.40 11.67 11.39 11.46 1,194,453 -0.03(-0.26%)
Feb 16, 2022 11.26 11.58 11.22 11.49 1,287,770 +0.22(+1.95%)
Feb 15, 2022 11.51 11.56 11.22 11.27 2,738,178 -0.02(-0.18%)
Feb 14, 2022 11.46 11.48 11.17 11.29 1,244,871 -0.19(-1.66%)
Feb 11, 2022 11.29 11.69 11.24 11.48 1,496,947 +0.03(+0.26%)
Feb 10, 2022 11.40 11.65 11.39 11.45 1,184,020 +0.01(+0.09%)
Feb 09, 2022 11.40 11.53 11.32 11.44 1,135,242 +0.15(+1.33%)
Feb 08, 2022 11.03 11.33 10.88 11.29 1,154,914 +0.23(+2.08%)
Feb 07, 2022 11.13 11.22 11.04 11.06 677,448 -0.06(-0.54%)
Feb 04, 2022 10.90 11.16 10.90 11.12 541,858 +0.22(+2.02%)
Feb 03, 2022 11.11 10.85 10.90 1,140,232 -0.29(-2.59%)
Feb 02, 2022 11.20 11.27 10.98 11.19 878,247 +0.04(+0.36%)
Feb 01, 2022 11.03 11.22 10.91 11.15 1,205,209 +0.26(+2.39%)
Jan 31, 2022 10.57 10.94 10.89 1,526,539 +0.28(+2.64%)
Jan 28, 2022 10.70 10.70 10.25 10.61 1,453,768 -0.14(-1.30%)
Jan 27, 2022 11.05 11.14 10.70 10.75 1,067,056 -0.28(-2.54%)
Jan 26, 2022 11.08 11.29 10.92 11.03 941,520 +0.08(+0.73%)
Jan 25, 2022 11.29 11.29 10.86 10.95 2,136,242 -0.33(-2.93%)
Jan 24, 2022 11.00 11.29 10.77 11.28 2,454,132 -0.27(-2.34%)
Jan 21, 2022 11.76 11.87 11.47 11.55 1,071,923 -0.40(-3.35%)
Jan 20, 2022 12.01 12.26 11.92 11.95 1,191,515 +0.04(+0.34%)
Jan 19, 2022 12.19 12.39 11.89 11.91 2,102,522 -0.17(-1.41%)
Jan 18, 2022 11.63 12.25 11.60 12.08 3,000,526 +0.43(+3.69%)
Jan 17, 2022 11.40 11.75 11.30 11.65 503,250 +0.32(+2.82%)
Jan 14, 2022 11.41 11.51 11.10 11.33 1,697,697 -0.26(-2.24%)
Jan 13, 2022 11.78 11.87 11.58 11.59 1,110,914 -0.17(-1.45%)
Jan 12, 2022 11.52 11.82 11.36 11.76 4,126,905 +0.49(+4.35%)
Jan 11, 2022 11.20 11.44 10.92 11.27 1,903,598 +0.13(+1.17%)
Jan 10, 2022 10.87 11.19 10.83 11.14 3,345,977 +0.45(+4.21%)
Jan 07, 2022 10.42 10.72 10.29 10.69 1,214,210 +0.33(+3.19%)
Jan 06, 2022 10.29 10.43 10.00 10.36 1,025,347 +0.03(+0.29%)
Jan 05, 2022 10.35 10.50 10.22 10.33 1,218,196 -0.04(-0.39%)
Jan 04, 2022 10.30 10.43 10.24 10.37 1,054,587 +0.05(+0.48%)
Dec 31, 2021 10.32 10.32 10.32 0 +0.08(+0.78%)
Dec 30, 2021 10.06 10.31 10.06 10.24 806,405 +0.15(+1.49%)
Dec 29, 2021 10.16 10.20 10.02 10.09 683,855 -0.03(-0.30%)
Dec 24, 2021 10.12 10.12 10.12 0 +0.24(+2.43%)
Dec 23, 2021 9.830 9.910 9.790 9.880 1,247,545 +0.06(+0.61%)
Dec 22, 2021 9.680 9.900 9.680 9.820 728,657 +0.08(+0.82%)
Dec 21, 2021 9.500 9.810 9.480 9.740 1,236,947 +0.32(+3.40%)
Dec 20, 2021 9.380 9.510 9.260 9.420 1,114,612 -0.14(-1.46%)
Dec 17, 2021 9.810 9.810 9.530 9.560 4,379,683 -0.19(-1.95%)
Dec 16, 2021 10.07 10.15 9.700 9.750 1,505,178 -0.15(-1.52%)
Dec 15, 2021 10.11 10.12 9.630 9.900 2,761,118 -0.37(-3.60%)
Dec 14, 2021 10.13 10.39 10.08 10.27 1,326,772 -0.01(-0.10%)
Dec 13, 2021 10.00 10.31 9.950 10.28 2,489,132 +0.35(+3.52%)
Dec 10, 2021 10.15 10.20 9.890 9.930 975,100 -0.23(-2.26%)
Dec 09, 2021 9.950 10.18 9.920 10.16 1,919,288 +0.07(+0.69%)
Dec 08, 2021 10.08 10.12 9.970 10.09 1,566,365 +0.05(+0.50%)
Dec 07, 2021 9.780 10.18 9.770 10.04 1,568,087 +0.46(+4.80%)
Dec 06, 2021 9.460 9.660 9.030 9.580 2,755,923 +0.10(+1.05%)
Dec 03, 2021 9.630 9.650 9.280 9.480 2,459,578 -0.13(-1.35%)
Dec 02, 2021 9.860 9.880 9.530 9.610 1,808,271 -0.31(-3.13%)
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.