Skip to main content

Ivanhoe Mines Ltd (TSX: IVN )

17.55 -0.02 (-0.11%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.410 0 -0.08(-1.07%)
Jun 29, 2022 7.740 7.910 7.460 7.490 1,066,996 -0.19(-2.47%)
Jun 28, 2022 8.170 8.290 7.650 7.680 1,305,198 -0.32(-4.00%)
Jun 27, 2022 7.600 8.160 7.550 8.000 2,271,760 +0.51(+6.81%)
Jun 24, 2022 7.200 7.690 7.200 7.490 2,325,888 +0.31(+4.32%)
Jun 23, 2022 7.470 7.530 7.060 7.180 2,541,315 -0.41(-5.40%)
Jun 22, 2022 8.060 8.110 7.560 7.590 2,079,317 -0.81(-9.64%)
Jun 21, 2022 8.690 8.690 8.350 8.400 1,247,200 -0.15(-1.75%)
Jun 20, 2022 8.510 8.620 8.400 8.550 441,820 +0.08(+0.94%)
Jun 17, 2022 8.600 8.730 8.370 8.470 3,699,857 -0.11(-1.28%)
Jun 16, 2022 8.970 9.010 8.440 8.580 1,991,160 -0.67(-7.24%)
Jun 15, 2022 9.270 9.440 9.110 9.250 1,323,966 +0.06(+0.65%)
Jun 14, 2022 9.280 9.320 9.080 9.190 1,149,935 -0.09(-0.97%)
Jun 13, 2022 9.700 9.740 9.160 9.280 1,371,072 -0.74(-7.39%)
Jun 10, 2022 9.950 10.09 9.900 10.02 1,278,922 -0.12(-1.18%)
Jun 09, 2022 10.42 10.50 10.12 10.14 982,192 -0.27(-2.59%)
Jun 08, 2022 10.52 10.63 10.18 10.41 1,150,168 -0.21(-1.98%)
Jun 07, 2022 10.60 10.73 10.55 10.62 1,597,078 -0.11(-1.03%)
Jun 06, 2022 10.44 10.76 10.36 10.73 1,207,070 +0.46(+4.48%)
Jun 03, 2022 10.34 10.50 10.16 10.27 629,057 -0.19(-1.82%)
Jun 02, 2022 9.860 10.50 9.820 10.46 2,157,481 +0.87(+9.07%)
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.