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

Ivanhoe Mines Ltd (TSX: IVN )

21.08 +1.23 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 28, 2018 2.670 2.780 2.640 2.750 1,629,066 +0.07(+2.61%)
Sep 27, 2018 2.550 2.690 2.510 2.680 1,226,745 +0.14(+5.51%)
Sep 26, 2018 2.610 2.620 2.520 2.540 768,054 -0.07(-2.68%)
Sep 25, 2018 2.470 2.670 2.460 2.610 1,526,349 +0.17(+6.97%)
Sep 24, 2018 2.500 2.570 2.430 2.440 1,212,147 -0.07(-2.79%)
Sep 21, 2018 2.600 2.700 2.500 2.510 2,745,150 -0.05(-1.95%)
Sep 20, 2018 2.540 2.590 2.500 2.560 693,639 +0.00(+0.00%)
Sep 19, 2018 2.600 2.680 2.560 2.560 1,449,595 +0.01(+0.39%)
Sep 18, 2018 2.520 2.630 2.510 2.550 1,282,391 +0.07(+2.82%)
Sep 17, 2018 2.520 2.520 2.450 2.480 556,496 -0.01(-0.40%)
Sep 14, 2018 2.580 2.630 2.480 2.490 820,541 -0.10(-3.86%)
Sep 13, 2018 2.590 2.610 2.450 2.590 1,647,644 +0.03(+1.17%)
Sep 12, 2018 2.410 2.580 2.350 2.560 1,732,984 +0.13(+5.35%)
Sep 11, 2018 2.460 2.490 2.370 2.430 773,160 -0.05(-2.02%)
Sep 10, 2018 2.390 2.550 2.370 2.480 1,557,478 +0.08(+3.33%)
Sep 07, 2018 2.370 2.400 2.310 2.400 483,666 +0.02(+0.84%)
Sep 06, 2018 2.340 2.420 2.330 2.380 1,001,311 +0.09(+3.93%)
Sep 05, 2018 2.300 2.430 2.270 2.290 1,091,741 +0.03(+1.33%)
Sep 04, 2018 2.300 2.300 2.180 2.260 1,121,183 -0.06(-2.59%)
Aug 31, 2018 2.320 2.320 2.320 0 -0.08(-3.33%)
Aug 30, 2018 2.550 2.570 2.350 2.400 805,856 -0.17(-6.61%)
Aug 29, 2018 2.530 2.620 2.530 2.570 1,144,416 +0.03(+1.18%)
Aug 28, 2018 2.590 2.620 2.530 2.540 660,248 -0.03(-1.17%)
Aug 27, 2018 2.500 2.650 2.490 2.570 1,539,584 +0.08(+3.21%)
Aug 24, 2018 2.220 2.490 2.220 2.490 1,233,191 +0.30(+13.70%)
Aug 23, 2018 2.210 2.290 2.190 2.190 757,210 -0.06(-2.67%)
Aug 22, 2018 2.330 2.350 2.240 2.250 1,000,649 +0.01(+0.45%)
Aug 21, 2018 2.050 2.290 2.040 2.240 2,629,923 +0.21(+10.34%)
Aug 20, 2018 2.070 2.070 2.000 2.030 1,006,396 -0.02(-0.98%)
Aug 17, 2018 2.090 2.090 2.010 2.050 1,493,391 -0.04(-1.91%)
Aug 16, 2018 2.120 2.150 2.080 2.090 1,278,902 -0.03(-1.42%)
Aug 15, 2018 2.230 2.280 2.080 2.120 1,735,619 -0.15(-6.61%)
Aug 14, 2018 2.340 2.340 2.250 2.270 557,458 -0.05(-2.16%)
Aug 13, 2018 2.290 2.400 2.280 2.320 896,945 -0.03(-1.28%)
Aug 10, 2018 2.360 2.380 2.260 2.350 992,098 -0.08(-3.29%)
Aug 09, 2018 2.320 2.440 2.280 2.430 1,242,820 +0.11(+4.74%)
Aug 08, 2018 2.430 2.430 2.200 2.320 1,845,610 -0.08(-3.33%)
Aug 07, 2018 2.440 2.450 2.380 2.400 1,991,603 -0.03(-1.23%)
Aug 03, 2018 2.430 2.430 2.430 0 -0.02(-0.82%)
Aug 02, 2018 2.490 2.490 2.410 2.450 388,664 -0.05(-2.00%)
Aug 01, 2018 2.560 2.570 2.490 2.500 549,283 -0.09(-3.47%)
Jul 31, 2018 2.550 2.600 2.510 2.590 1,356,250 +0.04(+1.57%)
Jul 30, 2018 2.500 2.560 2.420 2.550 2,348,007 +0.12(+4.94%)
Jul 27, 2018 2.500 2.510 2.410 2.430 546,325 -0.07(-2.80%)
Jul 26, 2018 2.490 2.500 2.450 2.500 807,646 +0.01(+0.40%)
Jul 25, 2018 2.530 2.530 2.460 2.490 586,959 -0.02(-0.80%)
Jul 24, 2018 2.550 2.610 2.500 2.510 763,944 -0.02(-0.79%)
Jul 23, 2018 2.500 2.560 2.500 2.530 900,848 +0.03(+1.20%)
Jul 20, 2018 2.590 2.590 2.460 2.500 1,692,492 -0.05(-1.96%)
Jul 19, 2018 2.640 2.650 2.550 2.550 1,286,312 -0.08(-3.04%)
Jul 18, 2018 2.590 2.640 2.570 2.630 854,470 +0.04(+1.54%)
Jul 17, 2018 2.540 2.660 2.530 2.590 765,712 +0.03(+1.17%)
Jul 16, 2018 2.600 2.620 2.540 2.560 598,916 -0.05(-1.92%)
Jul 13, 2018 2.650 2.610 569,613 -0.04(-1.51%)
Jul 12, 2018 2.690 2.730 2.620 2.650 1,139,098 +0.00(+0.00%)
Jul 11, 2018 2.660 2.720 2.640 2.650 1,023,687 -0.05(-1.85%)
Jul 10, 2018 2.780 2.780 2.680 2.700 683,077 -0.06(-2.17%)
Jul 09, 2018 2.700 2.760 2.675 2.760 1,296,300 +0.09(+3.37%)
Jul 06, 2018 2.750 2.770 2.650 2.670 604,324 -0.04(-1.48%)
Jul 05, 2018 2.700 2.730 2.660 2.710 530,854 -0.02(-0.73%)
Jul 04, 2018 2.740 2.740 2.670 2.730 167,058 -0.03(-1.09%)
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.