Ivanhoe Mines Ltd (TSX: IVN )

19.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 9.900 9.900 9.600 9.640 5,183,838 -0.26(-2.63%)
May 30, 2022 9.990 10.10 9.870 9.900 340,894 -0.05(-0.50%)
May 27, 2022 10.02 10.04 9.750 9.950 976,619 +0.01(+0.10%)
May 26, 2022 9.850 9.980 9.700 9.940 1,252,166 +0.12(+1.22%)
May 25, 2022 9.730 9.870 9.630 9.820 755,938 +0.01(+0.10%)
May 24, 2022 9.980 10.06 9.630 9.810 1,118,652 -0.14(-1.41%)
May 20, 2022 9.950 0 -0.19(-1.87%)
May 19, 2022 10.06 10.38 9.910 10.14 1,028,164 +0.18(+1.81%)
May 18, 2022 10.31 10.39 9.920 9.960 937,496 -0.44(-4.23%)
May 17, 2022 10.29 10.40 10.14 10.40 949,193 +0.46(+4.63%)
May 16, 2022 9.960 10.18 9.810 9.940 1,182,838 +0.04(+0.40%)
May 13, 2022 9.720 9.970 9.700 9.900 1,498,355 +0.37(+3.88%)
May 12, 2022 9.510 9.560 9.140 9.530 2,755,094 -0.32(-3.25%)
May 11, 2022 9.350 10.10 9.270 9.850 2,735,868 +0.56(+6.03%)
May 10, 2022 9.400 9.400 8.860 9.290 2,891,404 +0.11(+1.20%)
May 09, 2022 9.350 9.440 9.020 9.180 3,189,615 -0.56(-5.75%)
May 06, 2022 9.760 9.830 9.470 9.740 1,294,215 -0.16(-1.62%)
May 05, 2022 10.24 10.30 9.740 9.900 1,220,474 -0.41(-3.98%)
May 04, 2022 10.10 10.44 9.860 10.31 1,606,903 +0.27(+2.69%)
May 03, 2022 10.05 10.17 9.900 10.04 1,560,298 +0.12(+1.21%)
May 02, 2022 10.04 10.04 9.740 9.920 1,878,190 -0.38(-3.69%)
Apr 29, 2022 10.53 10.67 10.21 10.30 1,523,666 -0.11(-1.06%)
Apr 28, 2022 10.39 10.58 10.26 10.41 2,657,422 +0.08(+0.77%)
Apr 27, 2022 10.15 10.33 9.950 10.33 2,285,066 +0.51(+5.19%)
Apr 26, 2022 10.67 10.67 9.800 9.820 2,654,249 -0.79(-7.45%)
Apr 25, 2022 10.75 10.83 10.33 10.61 2,155,133 -0.18(-1.67%)
Apr 22, 2022 11.24 11.44 10.78 10.79 1,896,991 -0.63(-5.52%)
Apr 21, 2022 11.85 12.04 11.20 11.42 1,645,848 -0.55(-4.59%)
Apr 20, 2022 11.83 12.10 11.75 11.97 922,303 +0.02(+0.17%)
Apr 19, 2022 12.11 12.15 11.87 11.95 825,265 -0.27(-2.21%)
Apr 18, 2022 12.11 12.23 12.07 12.22 1,053,703 +0.18(+1.50%)
Apr 14, 2022 12.04 0 +0.05(+0.42%)
Apr 13, 2022 11.64 12.09 11.59 11.99 1,437,030 +0.47(+4.08%)
Apr 12, 2022 11.60 11.91 11.47 11.52 1,274,613 +0.09(+0.79%)
Apr 11, 2022 11.57 11.60 11.23 11.43 882,120 -0.12(-1.04%)
Apr 08, 2022 11.59 11.64 11.43 11.55 669,556 +0.04(+0.35%)
Apr 07, 2022 11.27 11.51 11.15 11.51 922,956 +0.24(+2.13%)
Apr 06, 2022 11.43 11.53 11.10 11.27 993,059 -0.19(-1.66%)
Apr 05, 2022 12.14 12.20 11.26 11.46 1,623,344 -0.60(-4.98%)
Apr 04, 2022 12.21 12.24 11.99 12.06 746,812 -0.10(-0.82%)
Apr 01, 2022 11.80 12.17 11.69 12.16 1,396,034 +0.50(+4.29%)
Mar 31, 2022 11.86 11.90 11.66 11.66 1,066,983 -0.18(-1.52%)
Mar 30, 2022 11.50 11.87 11.48 11.84 1,490,978 +0.39(+3.41%)
Mar 29, 2022 11.37 11.48 11.28 11.45 1,045,690 -0.08(-0.69%)
Mar 28, 2022 11.53 11.69 11.33 11.53 714,563 -0.12(-1.03%)
Mar 25, 2022 11.91 11.91 11.62 11.65 672,046 -0.26(-2.18%)
Mar 24, 2022 12.00 12.03 11.84 11.91 1,077,493 +0.17(+1.45%)
Mar 23, 2022 11.62 12.00 11.50 11.74 1,490,896 +0.23(+2.00%)
Mar 22, 2022 11.63 11.76 11.42 11.51 1,759,718 -0.05(-0.43%)
Mar 21, 2022 11.29 11.57 11.19 11.56 1,055,353 +0.37(+3.31%)
Mar 18, 2022 10.85 11.36 10.85 11.19 2,842,721 +0.26(+2.38%)
Mar 17, 2022 10.67 10.94 10.65 10.93 1,100,480 +0.32(+3.02%)
Mar 16, 2022 10.59 10.71 10.27 10.61 1,682,525 +0.26(+2.51%)
Mar 15, 2022 10.35 10.41 10.05 10.35 2,177,776 +0.26(+2.58%)
Mar 14, 2022 10.57 10.67 9.990 10.09 1,878,313 -0.64(-5.96%)
Mar 11, 2022 11.33 11.42 10.68 10.73 1,918,884 -0.73(-6.37%)
Mar 10, 2022 11.00 11.48 11.00 11.46 1,394,023 +0.38(+3.43%)
Mar 09, 2022 11.07 11.18 10.60 11.08 2,978,467 +0.03(+0.27%)
Mar 08, 2022 11.08 11.46 10.55 11.05 3,496,900 +0.04(+0.36%)
Mar 07, 2022 11.85 11.89 10.89 11.01 4,264,737 -0.71(-6.06%)
Mar 04, 2022 12.42 12.43 11.65 11.72 4,131,599 -0.70(-5.64%)
Mar 03, 2022 12.77 13.02 12.24 12.42 2,418,310 -0.20(-1.58%)
Mar 02, 2022 12.60 12.68 12.32 12.62 1,322,008 +0.17(+1.37%)
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.