Skip to main content

Ivanhoe Mines Ltd (TSX: IVN )

17.57 +0.14 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.190 3.870 4.170 1,710,543 +0.30(+7.75%)
Jun 29, 2017 3.990 4.180 3.860 3.870 2,077,959 -0.08(-2.03%)
Jun 28, 2017 3.920 3.980 3.870 3.950 1,679,179 +0.07(+1.80%)
Jun 27, 2017 4.000 4.000 3.880 3.880 1,462,765 -0.06(-1.52%)
Jun 26, 2017 3.930 3.980 3.920 3.940 961,950 +0.01(+0.25%)
Jun 23, 2017 4.000 4.000 3.920 3.930 1,320,203 -0.04(-1.01%)
Jun 22, 2017 3.890 4.000 3.860 3.970 1,588,728 +0.11(+2.85%)
Jun 21, 2017 3.900 3.920 3.820 3.860 1,003,044 +0.03(+0.78%)
Jun 20, 2017 3.930 3.980 3.790 3.830 1,760,523 -0.12(-3.04%)
Jun 19, 2017 3.960 3.990 3.900 3.950 883,899 +0.01(+0.25%)
Jun 16, 2017 4.000 4.050 3.730 3.940 1,623,609 -0.05(-1.25%)
Jun 15, 2017 3.900 4.030 3.900 3.990 1,707,915 +0.05(+1.27%)
Jun 14, 2017 4.210 4.250 3.910 3.940 2,716,117 -0.25(-5.97%)
Jun 13, 2017 4.090 4.210 3.980 4.190 1,735,074 +0.08(+1.95%)
Jun 12, 2017 4.240 4.290 4.050 4.110 1,236,253 -0.14(-3.29%)
Jun 09, 2017 4.330 4.350 4.190 4.250 1,643,018 +0.01(+0.24%)
Jun 08, 2017 4.110 4.255 4.030 4.240 1,812,387 +0.17(+4.18%)
Jun 07, 2017 4.210 4.260 4.050 4.070 2,146,342 -0.15(-3.55%)
Jun 06, 2017 3.900 4.220 3.890 4.220 2,739,032 +0.31(+7.93%)
Jun 05, 2017 3.890 3.910 3.720 3.910 1,645,970 +0.02(+0.51%)
Jun 02, 2017 3.910 3.980 3.820 3.890 1,871,701 -0.01(-0.26%)
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.