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 (%)
May 31, 2018 3.270 3.380 3.240 3.270 2,154,121 +0.01(+0.31%)
May 30, 2018 3.090 3.280 3.070 3.260 1,025,642 +0.18(+5.84%)
May 29, 2018 3.210 3.250 3.070 3.080 1,151,115 -0.10(-3.14%)
May 28, 2018 3.090 3.190 3.080 3.180 451,440 +0.11(+3.58%)
May 25, 2018 3.130 3.180 3.030 3.070 1,118,484 -0.04(-1.29%)
May 24, 2018 3.360 3.370 3.110 3.110 1,459,719 -0.23(-6.89%)
May 23, 2018 3.470 3.470 3.340 3.340 1,007,963 -0.16(-4.57%)
May 22, 2018 3.440 3.565 3.430 3.500 1,604,341 +0.06(+1.74%)
May 18, 2018 3.440 3.440 3.440 0 +0.07(+2.08%)
May 17, 2018 3.360 3.390 3.330 3.370 616,333 +0.02(+0.60%)
May 16, 2018 3.290 3.390 3.205 3.350 1,308,786 +0.10(+3.08%)
May 15, 2018 3.350 3.350 3.180 3.250 964,615 -0.11(-3.27%)
May 14, 2018 3.200 3.370 3.200 3.360 1,554,420 +0.15(+4.67%)
May 11, 2018 3.150 3.240 3.115 3.210 1,271,627 +0.10(+3.22%)
May 10, 2018 3.040 3.160 3.040 3.110 1,722,831 +0.05(+1.63%)
May 09, 2018 2.920 3.080 2.900 3.060 2,004,095 +0.17(+5.88%)
May 08, 2018 2.930 2.940 2.830 2.890 1,267,943 +0.02(+0.70%)
May 07, 2018 2.740 2.930 2.730 2.870 1,827,679 +0.16(+5.90%)
May 04, 2018 2.680 2.740 2.620 2.710 847,036 -0.02(-0.73%)
May 03, 2018 2.800 2.800 2.720 2.730 743,489 +0.02(+0.74%)
May 02, 2018 2.600 2.750 2.500 2.710 1,195,392 +0.12(+4.63%)
May 01, 2018 2.670 2.690 2.550 2.590 1,459,241 -0.06(-2.26%)
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%)
Apr 02, 2018 2.720 2.720 2.565 2.590 665,166 -0.13(-4.78%)
Mar 29, 2018 2.720 2.720 2.720 0 +0.17(+6.67%)
Mar 28, 2018 2.730 2.760 2.510 2.550 3,279,528 -0.22(-7.94%)
Mar 27, 2018 2.830 2.830 2.740 2.770 845,078 -0.05(-1.77%)
Mar 26, 2018 2.810 2.850 2.790 2.820 746,019 +0.01(+0.36%)
Mar 23, 2018 2.920 2.950 2.790 2.810 1,464,437 -0.13(-4.42%)
Mar 22, 2018 2.950 3.040 2.930 2.940 2,086,399 -0.09(-2.97%)
Mar 21, 2018 2.820 3.070 2.800 3.030 4,964,294 +0.25(+8.99%)
Mar 20, 2018 2.820 2.820 2.740 2.780 3,091,161 +0.00(+0.00%)
Mar 19, 2018 2.980 2.990 2.740 2.780 2,162,683 -0.22(-7.33%)
Mar 16, 2018 2.900 3.090 2.900 3.000 2,598,823 +0.14(+4.90%)
Mar 15, 2018 3.270 3.270 2.830 2.860 3,462,198 -0.43(-13.07%)
Mar 14, 2018 3.320 3.370 3.285 3.290 1,341,206 +0.04(+1.23%)
Mar 13, 2018 3.230 3.340 3.220 3.250 1,312,694 +0.06(+1.88%)
Mar 12, 2018 3.160 3.240 3.130 3.190 890,581 +0.03(+0.95%)
Mar 09, 2018 3.040 3.200 3.000 3.160 1,411,950 +0.18(+6.04%)
Mar 08, 2018 2.960 2.990 2.860 2.980 2,658,690 -0.09(-2.93%)
Mar 07, 2018 3.030 3.070 1,195,853 -0.10(-3.15%)
Mar 06, 2018 3.120 3.180 3.080 3.170 859,920 +0.12(+3.93%)
Mar 05, 2018 2.960 3.085 2.900 3.050 1,013,838 +0.10(+3.39%)
Mar 02, 2018 3.130 3.170 2.880 2.950 2,023,066 -0.21(-6.65%)
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.