Indicators

Ivanhoe Mines Ltd (TSX: IVN )

19.68 -0.09 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	8.890	9.070	8.850	8.890	1,093,502	+0.01(+0.11%)
May 28, 2021	9.210	9.310	8.840	8.880	4,043,952	-0.40(-4.31%)
May 27, 2021	9.310	9.490	9.210	9.280	42,816,568	+0.10(+1.09%)
May 26, 2021	9.050	9.340	9.050	9.180	5,642,930	+0.18(+2.00%)
May 25, 2021	8.740	9.350	8.680	9.000	5,113,030	+0.39(+4.53%)
May 21, 2021		8.610	8.610	8.610	0	-0.15(-1.71%)
May 20, 2021	8.710	8.930	8.680	8.760	1,578,993	+0.07(+0.81%)
May 19, 2021	8.840	8.890	8.590	8.690	2,164,917	-0.37(-4.08%)
May 18, 2021	8.890	9.160	8.880	9.060	1,956,555	+0.17(+1.91%)
May 17, 2021	9.080	9.360	8.820	8.890	2,294,361	-0.15(-1.66%)
May 14, 2021	8.960	9.100	8.840	9.040	2,351,193	+0.12(+1.35%)
May 13, 2021	8.880	9.330	8.870	8.920	2,670,084	+0.04(+0.45%)
May 12, 2021	9.310	9.330	8.830	8.880	3,272,014	-0.49(-5.23%)
May 11, 2021	9.230	9.490	9.090	9.370	2,194,354	+0.06(+0.64%)
May 10, 2021	9.600	9.740	9.260	9.310	2,750,080	-0.24(-2.51%)
May 07, 2021	9.300	9.580	9.280	9.550	2,802,629	+0.42(+4.60%)
May 06, 2021	9.500	9.500	8.950	9.130	3,250,859	-0.33(-3.49%)
May 05, 2021	9.230	9.460	9.160	9.460	2,469,709	+0.30(+3.28%)
May 04, 2021	9.050	9.200	8.960	9.160	2,001,225	+0.19(+2.12%)

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.