Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Mines Ltd (TSX: IVN )

20.30 -0.98 (-4.61%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.810 7.970 7.620 7.850 2,498,370 -0.14(-1.75%)
Feb 25, 2021 8.060 8.150 7.870 7.990 1,455,614 -0.11(-1.36%)
Feb 24, 2021 8.070 8.160 8.000 8.100 1,537,972 -0.04(-0.49%)
Feb 23, 2021 8.000 8.150 7.850 8.140 2,523,459 +0.05(+0.62%)
Feb 22, 2021 7.950 8.220 7.850 8.090 3,068,241 +0.28(+3.59%)
Feb 19, 2021 7.650 7.900 7.640 7.810 2,777,517 +0.32(+4.27%)
Feb 18, 2021 7.500 7.650 7.390 7.490 2,281,343 +0.11(+1.49%)
Feb 17, 2021 7.030 7.430 6.970 7.380 3,362,147 +0.37(+5.28%)
Feb 16, 2021 6.850 7.110 6.740 7.010 1,850,196 +0.36(+5.41%)
Feb 12, 2021 6.650 6.650 6.650 0 -0.05(-0.75%)
Feb 11, 2021 6.830 6.840 6.660 6.700 828,839 -0.11(-1.62%)
Feb 10, 2021 6.810 7.060 6.770 6.810 1,139,695 +0.10(+1.49%)
Feb 09, 2021 6.800 6.840 6.680 6.710 813,771 -0.08(-1.18%)
Feb 08, 2021 6.500 6.970 6.490 6.790 1,301,850 +0.30(+4.62%)
Feb 05, 2021 6.400 6.540 6.350 6.490 904,595 +0.14(+2.20%)
Feb 04, 2021 6.450 6.500 6.290 6.350 765,644 -0.09(-1.40%)
Feb 03, 2021 6.430 6.460 6.360 6.440 728,166 +0.02(+0.31%)
Feb 02, 2021 6.360 6.480 6.260 6.420 1,187,502 +0.07(+1.10%)
Feb 01, 2021 6.290 6.360 6.220 6.350 1,362,911 +0.24(+3.93%)
Jan 29, 2021 6.500 6.500 6.060 6.110 1,122,908 -0.19(-3.02%)
Jan 28, 2021 6.130 6.390 6.120 6.300 1,049,334 +0.20(+3.28%)
Jan 27, 2021 6.430 6.450 6.090 6.100 2,317,787 -0.44(-6.73%)
Jan 26, 2021 6.720 6.720 6.470 6.540 1,574,384 -0.14(-2.10%)
Jan 25, 2021 6.810 6.840 6.590 6.680 1,280,646 -0.11(-1.62%)
Jan 22, 2021 6.950 6.960 6.740 6.790 1,222,305 -0.18(-2.58%)
Jan 21, 2021 7.100 7.120 6.970 6.970 537,409 -0.10(-1.41%)
Jan 20, 2021 7.130 7.240 7.060 7.070 871,957 +0.01(+0.14%)
Jan 19, 2021 7.080 7.200 7.020 7.060 757,815 +0.04(+0.57%)
Jan 18, 2021 6.900 7.070 6.710 7.020 914,296 +0.09(+1.30%)
Jan 15, 2021 7.190 7.230 6.900 6.930 1,293,117 -0.33(-4.55%)
Jan 14, 2021 7.340 7.410 7.220 7.260 1,435,687 +0.01(+0.14%)
Jan 13, 2021 7.350 7.350 7.190 7.250 911,404 -0.09(-1.23%)
Jan 12, 2021 7.350 7.390 7.300 7.340 1,190,618 +0.04(+0.55%)
Jan 11, 2021 7.340 7.400 7.000 7.300 1,209,054 -0.17(-2.28%)
Jan 08, 2021 7.700 7.720 7.320 7.470 1,597,466 -0.20(-2.61%)
Jan 07, 2021 7.470 7.830 7.450 7.670 2,596,201 +0.37(+5.07%)
Jan 06, 2021 7.580 7.620 7.290 7.300 1,921,671 -0.26(-3.44%)
Jan 05, 2021 7.570 7.690 7.470 7.560 2,120,408 +0.09(+1.20%)
Jan 04, 2021 7.030 7.520 7.000 7.470 1,794,568 +0.61(+8.89%)
Dec 31, 2020 6.860 6.860 6.860 0 +0.05(+0.73%)
Dec 30, 2020 6.620 6.850 6.600 6.810 689,278 +0.23(+3.50%)
Dec 29, 2020 6.440 6.640 6.430 6.580 839,023 +0.10(+1.54%)
Dec 24, 2020 6.480 6.480 6.480 0 +0.03(+0.47%)
Dec 23, 2020 6.340 6.500 6.310 6.450 789,133 +0.12(+1.90%)
Dec 22, 2020 6.350 6.430 6.300 6.330 612,232 -0.04(-0.63%)
Dec 21, 2020 6.120 6.400 6.120 6.370 980,480 +0.12(+1.92%)
Dec 18, 2020 6.250 6.390 6.190 6.250 961,227 +0.02(+0.32%)
Dec 17, 2020 6.190 6.310 6.110 6.230 1,222,108 +0.09(+1.47%)
Dec 16, 2020 6.110 6.160 6.060 6.140 521,038 +0.05(+0.82%)
Dec 15, 2020 6.100 6.140 6.070 6.090 680,486 +0.04(+0.66%)
Dec 14, 2020 6.140 6.170 6.020 6.050 669,284 -0.06(-0.98%)
Dec 11, 2020 6.050 6.160 5.970 6.110 1,025,851 +0.02(+0.33%)
Dec 10, 2020 5.990 6.170 5.900 6.090 1,391,408 +0.12(+2.01%)
Dec 09, 2020 6.050 6.080 5.840 5.970 1,283,143 -0.03(-0.50%)
Dec 08, 2020 5.980 6.130 5.960 6.000 918,133 +0.01(+0.17%)
Dec 07, 2020 6.170 6.210 5.950 5.990 1,261,014 -0.17(-2.76%)
Dec 04, 2020 6.320 6.360 6.140 6.160 1,398,033 -0.11(-1.75%)
Dec 03, 2020 6.220 6.410 6.160 6.270 1,729,263 +0.14(+2.28%)
Dec 02, 2020 6.100 6.230 5.910 6.130 1,624,610 +0.06(+0.99%)
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.