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

Ivanhoe Mines Ltd (TSX: IVN )

18.85 -0.54 (-2.78%)
Streaming Delayed Price Updated: 3:05 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 (%)
Apr 30, 2018 2.650 2.700 2.620 2.650 1,495,364 +0.01(+0.38%)
Apr 27, 2018 2.800 2.800 2.640 2.640 706,800 -0.18(-6.38%)
Apr 26, 2018 2.800 2.840 2.745 2.820 1,067,928 +0.06(+2.17%)
Apr 25, 2018 2.760 2.800 2.730 2.760 834,227 -0.03(-1.08%)
Apr 24, 2018 2.850 2.850 2.770 2.790 717,921 -0.04(-1.41%)
Apr 23, 2018 2.790 2.860 2.770 2.830 1,321,265 -0.01(-0.35%)
Apr 20, 2018 2.820 2.840 2.760 2.840 556,278 +0.01(+0.35%)
Apr 19, 2018 2.770 2.860 2.760 2.830 1,326,366 +0.06(+2.17%)
Apr 18, 2018 2.730 2.790 2.700 2.770 2,158,247 +0.13(+4.92%)
Apr 17, 2018 2.710 2.760 2.640 2.640 1,568,863 -0.07(-2.58%)
Apr 16, 2018 2.810 2.810 2.680 2.710 506,280 -0.07(-2.52%)
Apr 13, 2018 2.770 2.830 2.755 2.780 304,571 +0.03(+1.09%)
Apr 12, 2018 2.840 2.850 2.710 2.750 763,567 -0.12(-4.18%)
Apr 11, 2018 2.840 2.910 2.835 2.870 1,133,936 +0.03(+1.06%)
Apr 10, 2018 2.690 2.840 2.590 2.840 2,022,847 +0.23(+8.81%)
Apr 09, 2018 2.690 2.690 2.585 2.610 787,590 -0.05(-1.88%)
Apr 06, 2018 2.800 2.830 2.625 2.660 836,839 -0.13(-4.66%)
Apr 05, 2018 2.590 2.830 2.585 2.790 1,384,571 +0.22(+8.56%)
Apr 04, 2018 2.520 2.620 2.510 2.570 828,661 +0.00(+0.00%)
Apr 03, 2018 2.630 2.630 2.550 2.570 894,667 -0.02(-0.77%)
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.