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: 2:26 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, 2014 1.830 1.830 1.810 1.810 267,619 +0.00(+0.00%)
Apr 29, 2014 1.810 1.820 1.790 1.810 232,569 +0.02(+1.12%)
Apr 28, 2014 1.800 1.840 1.790 1.790 887,065 -0.03(-1.65%)
Apr 25, 2014 1.780 1.820 1.770 1.820 881,328 +0.07(+4.00%)
Apr 24, 2014 1.710 1.760 1.660 1.750 589,868 +0.06(+3.55%)
Apr 23, 2014 1.690 1.700 1.660 1.690 471,790 -0.02(-1.17%)
Apr 22, 2014 1.710 1.740 1.680 1.710 581,198 +0.00(+0.00%)
Apr 21, 2014 1.770 1.770 1.700 1.710 158,575 -0.03(-1.72%)
Apr 17, 2014 1.740 1.740 1.740 0 -0.09(-4.92%)
Apr 16, 2014 1.900 1.900 1.800 1.830 436,443 -0.03(-1.61%)
Apr 15, 2014 1.740 1.860 1.740 1.860 1,526,560 +0.04(+2.20%)
Apr 14, 2014 1.660 1.820 1.660 1.820 1,190,755 +0.16(+9.64%)
Apr 11, 2014 1.670 1.670 1.630 1.660 139,977 +0.00(+0.00%)
Apr 10, 2014 1.630 1.670 1.600 1.660 406,497 +0.09(+5.73%)
Apr 09, 2014 1.580 1.600 1.560 1.570 110,983 -0.03(-1.88%)
Apr 08, 2014 1.630 1.630 1.580 1.600 238,784 +0.00(+0.00%)
Apr 07, 2014 1.670 1.690 1.580 1.600 376,562 -0.08(-4.76%)
Apr 04, 2014 1.660 1.680 1.630 1.680 274,469 +0.05(+3.07%)
Apr 03, 2014 1.680 1.690 1.610 1.630 469,556 -0.06(-3.55%)
Apr 02, 2014 1.730 1.730 1.680 1.690 199,846 -0.01(-0.59%)
Apr 01, 2014 1.710 1.720 1.670 1.700 280,299 -0.02(-1.16%)
Mar 31, 2014 1.790 1.800 1.690 1.720 236,011 -0.06(-3.37%)
Mar 28, 2014 1.760 1.800 1.750 1.780 352,831 +0.02(+1.14%)
Mar 27, 2014 1.730 1.780 1.670 1.760 533,946 +0.04(+2.33%)
Mar 26, 2014 1.750 1.840 1.720 1.720 866,919 -0.01(-0.58%)
Mar 25, 2014 1.700 1.730 1.690 1.730 0 +0.04(+2.37%)
Mar 24, 2014 1.720 1.760 1.680 1.690 1,803,755 -0.03(-1.74%)
Mar 21, 2014 1.700 1.740 1.690 1.720 798,073 +0.04(+2.38%)
Mar 20, 2014 1.700 1.710 1.660 1.680 732,017 +0.00(+0.00%)
Mar 19, 2014 1.590 1.720 1.590 1.680 0 +0.09(+5.66%)
Mar 18, 2014 1.610 1.610 1.570 1.590 209,349 +0.00(+0.00%)
Mar 17, 2014 1.630 1.630 1.590 1.590 341,131 -0.01(-0.63%)
Mar 14, 2014 1.620 1.620 1.580 1.600 663,476 +0.00(+0.00%)
Mar 13, 2014 1.680 1.690 1.590 1.600 846,219 -0.07(-4.19%)
Mar 12, 2014 1.670 1.690 1.650 1.670 221,197 +0.01(+0.60%)
Mar 11, 2014 1.710 1.720 1.650 1.660 437,993 +0.00(+0.00%)
Mar 10, 2014 1.720 1.720 1.650 1.660 958,812 -0.05(-2.92%)
Mar 07, 2014 1.770 1.770 1.690 1.710 746,138 -0.02(-1.16%)
Mar 06, 2014 1.720 1.770 1.700 1.730 0 +0.03(+1.76%)
Mar 05, 2014 1.720 1.720 1.690 1.700 807,839 -0.01(-0.58%)
Mar 04, 2014 1.730 1.730 1.670 1.710 769,420 +0.00(+0.00%)
Mar 03, 2014 1.780 1.780 1.680 1.710 1,006,959 -0.09(-5.00%)
Feb 28, 2014 1.810 1.810 1.750 1.800 604,569 +0.00(+0.00%)
Feb 27, 2014 1.840 1.850 1.780 1.800 961,173 -0.03(-1.64%)
Feb 26, 2014 1.890 1.900 1.800 1.830 600,796 -0.11(-5.67%)
Feb 25, 2014 1.770 1.940 1.760 1.940 887,407 +0.19(+10.86%)
Feb 24, 2014 1.750 1.820 1.720 1.750 1,080,145 +0.03(+1.74%)
Feb 21, 2014 1.750 1.760 1.690 1.720 679,743 -0.02(-1.15%)
Feb 20, 2014 1.660 1.750 1.660 1.740 750,523 +0.07(+4.19%)
Feb 19, 2014 1.690 1.700 1.650 1.670 958,311 -0.02(-1.18%)
Feb 18, 2014 1.710 1.710 1.650 1.690 473,512 +0.02(+1.20%)
Feb 14, 2014 1.670 1.670 1.670 0 +0.12(+7.74%)
Feb 13, 2014 1.540 1.570 1.530 1.550 439,914 +0.03(+1.97%)
Feb 12, 2014 1.600 1.610 1.520 1.520 1,008,152 -0.03(-1.94%)
Feb 11, 2014 1.480 1.560 1.470 1.550 530,616 +0.08(+5.44%)
Feb 10, 2014 1.530 1.540 1.450 1.470 709,568 -0.06(-3.92%)
Feb 07, 2014 1.550 1.560 1.480 1.530 427,249 +0.00(+0.00%)
Feb 06, 2014 1.610 1.610 1.520 1.530 442,486 -0.07(-4.38%)
Feb 05, 2014 1.670 1.680 1.580 1.600 423,656 -0.07(-4.19%)
Feb 04, 2014 1.550 1.670 1.540 1.670 921,056 +0.12(+7.74%)
Feb 03, 2014 1.630 1.630 1.520 1.550 618,954 -0.07(-4.32%)
Jan 31, 2014 1.620 1.640 1.600 1.620 466,650 +0.00(+0.00%)
Jan 30, 2014 1.650 1.650 1.610 1.620 208,917 -0.01(-0.61%)
Jan 29, 2014 1.670 1.670 1.610 1.630 282,018 -0.02(-1.21%)
Jan 28, 2014 1.630 1.650 1.580 1.650 0 +0.00(+0.00%)
Jan 27, 2014 1.730 1.730 1.610 1.650 894,142 -0.02(-1.20%)
Jan 24, 2014 1.770 1.770 1.640 1.670 487,236 -0.09(-5.11%)
Jan 23, 2014 1.800 1.820 1.720 1.760 400,167 -0.03(-1.68%)
Jan 22, 2014 1.800 1.800 1.770 1.790 300,144 -0.02(-1.10%)
Jan 21, 2014 1.890 1.920 1.780 1.810 493,551 -0.07(-3.72%)
Jan 20, 2014 1.860 1.890 1.845 1.880 165,419 +0.03(+1.62%)
Jan 17, 2014 1.800 1.880 1.800 1.850 256,520 +0.04(+2.21%)
Jan 16, 2014 1.880 1.900 1.780 1.810 574,532 -0.07(-3.72%)
Jan 15, 2014 1.900 1.920 1.860 1.880 238,196 -0.02(-1.05%)
Jan 14, 2014 1.910 1.950 1.890 1.900 309,600 +0.03(+1.60%)
Jan 13, 2014 1.830 1.890 1.810 1.870 423,256 +0.07(+3.89%)
Jan 10, 2014 1.820 1.840 1.790 1.800 314,765 +0.00(+0.00%)
Jan 09, 2014 1.810 1.810 1.790 1.800 0 +0.00(+0.00%)
Jan 08, 2014 1.830 1.830 1.780 1.800 314,319 +0.00(+0.00%)
Jan 07, 2014 1.820 1.840 1.780 1.800 411,325 -0.04(-2.17%)
Jan 06, 2014 1.930 1.930 1.820 1.840 283,888 -0.07(-3.66%)
Jan 03, 2014 1.870 1.910 1.820 1.910 299,991 +0.01(+0.53%)
Jan 02, 2014 1.900 1.930 1.870 1.900 234,727 +0.03(+1.60%)
Dec 31, 2013 1.870 1.870 1.870 0 -0.03(-1.58%)
Dec 30, 2013 1.950 1.980 1.900 1.900 398,780 -0.05(-2.56%)
Dec 27, 2013 2.000 2.000 1.930 1.950 389,292 -0.04(-2.01%)
Dec 24, 2013 1.990 1.990 1.990 0 +0.01(+0.51%)
Dec 23, 2013 1.960 2.000 1.950 1.980 490,579 -0.04(-1.98%)
Dec 20, 2013 1.900 2.020 1.900 2.020 152,836 +0.15(+8.02%)
Dec 19, 2013 1.940 1.960 1.830 1.870 745,678 -0.11(-5.56%)
Dec 18, 2013 1.940 1.990 1.910 1.980 513,362 +0.07(+3.66%)
Dec 17, 2013 1.980 1.980 1.880 1.910 630,869 -0.07(-3.54%)
Dec 16, 2013 1.920 1.980 1.880 1.980 602,162 +0.02(+1.02%)
Dec 13, 2013 1.930 2.010 1.890 1.960 725,206 +0.03(+1.55%)
Dec 12, 2013 1.950 1.970 1.900 1.930 294,056 -0.05(-2.53%)
Dec 11, 2013 2.000 2.040 1.950 1.980 510,535 -0.02(-1.00%)
Dec 10, 2013 1.960 2.000 1.940 2.000 242,177 +0.06(+3.09%)
Dec 09, 2013 2.020 2.020 1.930 1.940 188,668 -0.05(-2.51%)
Dec 06, 2013 2.040 2.080 1.980 1.990 264,732 -0.11(-5.24%)
Dec 05, 2013 1.970 2.100 1.950 2.100 237,853 +0.13(+6.60%)
Dec 04, 2013 2.030 2.030 1.950 1.970 216,206 -0.02(-1.01%)
Dec 03, 2013 2.030 2.030 1.980 1.990 342,580 -0.04(-1.97%)
Dec 02, 2013 2.060 2.150 2.010 2.030 237,782 -0.02(-0.98%)
Nov 29, 2013 2.100 2.100 2.040 2.050 241,581 -0.01(-0.49%)
Nov 28, 2013 2.020 2.060 1.990 2.060 172,421 +0.05(+2.49%)
Nov 27, 2013 2.070 2.070 2.010 2.010 132,902 -0.06(-2.90%)
Nov 26, 2013 2.040 2.070 2.020 2.070 427,315 +0.07(+3.50%)
Nov 25, 2013 2.030 2.060 1.960 2.000 308,596 -0.05(-2.44%)
Nov 22, 2013 2.100 2.100 2.005 2.050 242,425 -0.04(-1.91%)
Nov 21, 2013 2.060 2.120 1.980 2.090 509,008 +0.08(+3.98%)
Nov 20, 2013 2.290 2.290 1.980 2.010 1,001,238 -0.28(-12.23%)
Nov 19, 2013 2.220 2.290 2.150 2.290 252,124 +0.13(+6.02%)
Nov 18, 2013 2.160 2.190 2.115 2.160 264,632 +0.04(+1.89%)
Nov 15, 2013 2.230 2.230 2.100 2.120 678,765 -0.12(-5.36%)
Nov 14, 2013 2.350 2.350 2.210 2.240 250,010 -0.19(-7.82%)
Nov 12, 2013 2.500 2.500 2.400 2.430 342,109 -0.09(-3.57%)
Nov 11, 2013 2.480 2.520 2.470 2.520 173,012 +0.05(+2.02%)
Nov 08, 2013 2.490 2.490 2.390 2.470 407,523 +0.01(+0.41%)
Nov 07, 2013 2.470 2.540 2.410 2.460 404,311 -0.03(-1.20%)
Nov 06, 2013 2.490 2.550 2.460 2.490 613,299 +0.01(+0.40%)
Nov 05, 2013 2.610 2.610 2.460 2.480 409,180 -0.13(-4.98%)
Nov 04, 2013 2.570 2.650 2.550 2.610 124,453 +0.03(+1.16%)
Nov 01, 2013 2.600 2.700 2.540 2.580 323,003 -0.03(-1.15%)
Oct 31, 2013 2.490 2.680 2.460 2.610 315,486 +0.10(+3.98%)
Oct 30, 2013 2.410 2.530 2.400 2.510 215,291 +0.11(+4.58%)
Oct 29, 2013 2.440 2.450 2.350 2.400 464,790 -0.05(-2.04%)
Oct 28, 2013 2.500 2.550 2.420 2.450 266,961 -0.02(-0.81%)
Oct 25, 2013 2.480 2.520 2.450 2.470 263,028 -0.01(-0.40%)
Oct 24, 2013 2.430 2.480 2.390 2.480 301,436 +0.10(+4.20%)
Oct 23, 2013 2.370 2.430 2.360 2.380 339,829 -0.05(-2.06%)
Oct 22, 2013 2.340 2.430 2.320 2.430 271,674 +0.15(+6.58%)
Oct 21, 2013 2.360 2.370 2.240 2.280 373,541 -0.12(-5.00%)
Oct 18, 2013 2.490 2.490 2.370 2.400 1,029,343 -0.03(-1.23%)
Oct 17, 2013 2.340 2.440 2.320 2.430 550,323 +0.17(+7.52%)
Oct 16, 2013 2.220 2.340 2.190 2.260 594,942 +0.13(+6.10%)
Oct 15, 2013 2.070 2.140 2.060 2.130 145,937 +0.05(+2.40%)
Oct 11, 2013 2.080 2.080 2.080 0 +0.01(+0.48%)
Oct 10, 2013 2.030 2.100 2.030 2.070 175,319 +0.02(+0.98%)
Oct 09, 2013 2.060 2.100 2.030 2.050 181,343 -0.05(-2.38%)
Oct 08, 2013 2.090 2.150 2.050 2.100 195,016 -0.03(-1.41%)
Oct 07, 2013 2.130 2.130 2.060 2.130 130,319 +0.00(+0.00%)
Oct 04, 2013 2.060 2.130 2.060 2.130 187,253 +0.07(+3.40%)
Oct 03, 2013 2.110 2.140 2.060 2.060 136,506 -0.04(-1.90%)
Oct 02, 2013 2.130 2.150 2.100 2.100 120,960 -0.05(-2.33%)
Oct 01, 2013 2.160 2.200 2.090 2.150 404,121 -0.06(-2.71%)
Sep 27, 2013 2.250 2.285 2.210 2.210 206,240 -0.07(-3.07%)
Sep 26, 2013 2.290 2.320 2.230 2.280 249,404 +0.00(+0.00%)
Sep 25, 2013 2.310 2.380 2.250 2.280 711,493 -0.02(-0.87%)
Sep 24, 2013 2.230 2.340 2.230 2.300 220,536 +0.06(+2.68%)
Sep 23, 2013 2.360 2.400 2.210 2.240 924,211 -0.32(-12.50%)
Sep 20, 2013 2.430 2.590 2.310 2.560 1,785,650 +0.12(+4.92%)
Sep 19, 2013 2.320 2.440 2.280 2.440 905,220 +0.09(+3.83%)
Sep 18, 2013 2.240 2.350 2.110 2.350 712,724 +0.11(+4.91%)
Sep 17, 2013 2.020 2.240 2.000 2.240 512,679 +0.20(+9.80%)
Sep 16, 2013 2.040 2.150 1.960 2.040 240,311 +0.08(+4.08%)
Sep 13, 2013 2.050 2.050 1.950 1.960 98,195 -0.09(-4.39%)
Sep 12, 2013 2.030 2.050 1.940 2.050 251,841 +0.00(+0.00%)
Sep 11, 2013 2.160 2.160 2.030 2.050 556,249 -0.11(-5.09%)
Sep 10, 2013 2.150 2.160 2.010 2.160 508,619 +0.00(+0.00%)
Sep 09, 2013 2.280 2.310 2.110 2.160 589,856 -0.05(-2.26%)
Sep 06, 2013 2.230 2.230 2.150 2.210 167,928 +0.04(+1.84%)
Sep 05, 2013 2.270 2.290 2.130 2.170 268,640 -0.10(-4.41%)
Sep 04, 2013 2.190 2.290 2.130 2.270 971,609 +0.17(+8.10%)
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.