Skip to main content

Ivanhoe Mines Ltd (TSX: IVN )

17.57 UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.010 1.010 1.010 0 +0.01(+1.00%)
Jun 29, 2016 1.000 1.020 0.9800 1.000 380,367 +0.01(+1.01%)
Jun 28, 2016 0.9600 0.9900 0.9500 0.9900 547,867 +0.03(+3.13%)
Jun 27, 2016 1.000 1.000 0.9300 0.9600 812,651 -0.01(-1.03%)
Jun 24, 2016 1.010 1.010 0.9600 0.9700 914,920 -0.03(-3.00%)
Jun 23, 2016 0.9900 1.000 0.9800 1.000 115,764 +0.02(+2.04%)
Jun 22, 2016 1.020 1.020 0.9700 0.9800 561,657 -0.03(-2.97%)
Jun 21, 2016 1.020 1.030 1.000 1.010 370,860 +0.00(+0.00%)
Jun 20, 2016 0.9800 1.040 0.9700 1.010 2,394,700 +0.05(+5.21%)
Jun 17, 2016 0.9600 0.9700 0.9600 0.9600 212,235 +0.00(+0.00%)
Jun 16, 2016 0.9800 0.9800 0.9600 0.9600 339,609 -0.01(-1.03%)
Jun 15, 2016 0.9700 0.9700 0.9500 0.9700 219,700 +0.02(+2.11%)
Jun 14, 2016 0.9700 0.9800 0.9500 0.9500 499,997 -0.03(-3.06%)
Jun 13, 2016 0.9800 0.9900 0.9700 0.9800 318,155 +0.01(+1.03%)
Jun 10, 2016 0.9900 0.9900 0.9600 0.9700 691,986 +0.00(+0.00%)
Jun 09, 2016 0.9900 0.9900 0.9600 0.9700 824,900 -0.02(-2.02%)
Jun 08, 2016 0.9800 1.000 0.9700 0.9900 1,000,020 +0.02(+2.06%)
Jun 07, 2016 0.9800 0.9900 0.9600 0.9700 524,730 -0.02(-2.02%)
Jun 06, 2016 1.000 1.000 0.9700 0.9900 1,046,622 -0.01(-1.00%)
Jun 03, 2016 1.000 1.000 0.9800 1.000 593,365 +0.01(+1.01%)
Jun 02, 2016 0.9800 0.9900 0.9600 0.9900 397,872 +0.03(+3.13%)
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.