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

Ivanhoe Mines Ltd (TSX: IVN )

21.08 +1.23 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2015 1.180 1.240 1.180 1.200 1,107,841 +0.02(+1.69%)
May 28, 2015 1.210 1.230 1.170 1.180 1,023,947 -0.04(-3.28%)
May 27, 2015 1.280 1.280 1.220 1.220 736,673 -0.03(-2.40%)
May 26, 2015 1.360 1.240 1.250 4,521,174 +0.09(+7.76%)
May 25, 2015 1.180 1.190 1.150 1.160 169,557 -0.03(-2.52%)
May 22, 2015 1.180 1.190 1.150 1.190 402,656 +0.03(+2.59%)
May 21, 2015 1.100 1.180 1.080 1.160 802,202 +0.06(+5.45%)
May 20, 2015 1.110 1.120 1.080 1.100 463,766 -0.01(-0.90%)
May 19, 2015 1.110 1.130 1.080 1.110 510,029 +0.00(+0.00%)
May 15, 2015 1.110 1.110 1.110 0 +0.04(+3.74%)
May 14, 2015 1.070 1.100 1.070 1.070 291,850 -0.01(-0.93%)
May 13, 2015 1.060 1.115 1.050 1.080 535,068 +0.02(+1.89%)
May 12, 2015 1.010 1.080 1.000 1.060 444,500 +0.06(+6.00%)
May 11, 2015 1.050 1.060 1.000 1.000 523,610 -0.05(-4.76%)
May 08, 2015 1.090 1.100 1.040 1.050 376,804 -0.03(-2.78%)
May 07, 2015 1.110 1.110 1.050 1.080 441,378 -0.04(-3.57%)
May 06, 2015 1.170 1.180 1.080 1.120 858,110 -0.06(-5.08%)
May 05, 2015 1.170 1.210 1.150 1.180 1,214,143 -0.01(-0.84%)
May 04, 2015 1.200 1.230 1.160 1.190 776,251 -0.02(-1.65%)
May 01, 2015 1.140 1.260 1.140 1.210 2,831,773 +0.05(+4.31%)
Apr 30, 2015 1.120 1.170 1.120 1.160 571,963 +0.02(+1.75%)
Apr 29, 2015 1.160 1.180 1.130 1.140 1,279,142 -0.01(-0.87%)
Apr 28, 2015 1.060 1.150 1.050 1.150 1,227,197 +0.08(+7.48%)
Apr 27, 2015 1.010 1.090 1.000 1.070 1,151,216 +0.06(+5.94%)
Apr 24, 2015 0.9100 1.010 0.9050 1.010 4,498,255 +0.10(+10.99%)
Apr 23, 2015 0.8900 0.9100 0.8800 0.9100 1,461,218 -0.02(-2.15%)
Apr 22, 2015 0.8900 0.9300 0.8900 0.9300 320,608 +0.02(+2.20%)
Apr 21, 2015 0.9200 0.9300 0.9000 0.9100 460,843 -0.01(-1.09%)
Apr 20, 2015 0.9200 0.9300 0.9100 0.9200 247,958 -0.01(-1.08%)
Apr 17, 2015 0.9100 0.9300 0.9100 0.9300 141,897 +0.01(+1.09%)
Apr 16, 2015 0.9400 0.9500 0.9200 0.9200 212,274 -0.03(-3.16%)
Apr 15, 2015 0.8800 0.9500 0.8800 0.9500 642,235 +0.06(+6.74%)
Apr 14, 2015 0.8800 0.9000 0.8700 0.8900 308,498 +0.00(+0.00%)
Apr 13, 2015 0.8700 0.9100 0.8700 0.8900 567,683 +0.03(+3.49%)
Apr 10, 2015 0.8600 0.8700 0.8300 0.8600 575,787 +0.00(+0.00%)
Apr 09, 2015 0.8800 0.8800 0.8400 0.8600 570,458 -0.02(-2.27%)
Apr 08, 2015 0.8700 0.8900 0.8500 0.8800 405,975 -0.01(-1.12%)
Apr 07, 2015 0.9000 0.9000 0.8800 0.8900 161,291 -0.01(-1.11%)
Apr 06, 2015 0.9100 0.9100 0.8850 0.9000 232,162 +0.00(+0.00%)
Apr 02, 2015 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Apr 01, 2015 0.9200 0.9300 0.9100 0.9100 304,146 -0.01(-1.09%)
Mar 31, 2015 0.9300 0.9400 0.9000 0.9200 613,022 +0.00(+0.00%)
Mar 30, 2015 0.9300 0.9400 0.8900 0.9200 344,387 -0.02(-2.13%)
Mar 27, 2015 0.9900 0.9900 0.9200 0.9400 611,267 -0.05(-5.05%)
Mar 26, 2015 0.9700 1.000 0.9700 0.9900 406,371 +0.02(+2.06%)
Mar 25, 2015 1.030 1.030 0.9700 0.9700 917,598 -0.06(-5.83%)
Mar 24, 2015 1.090 1.120 1.020 1.030 974,718 -0.06(-5.50%)
Mar 23, 2015 1.020 1.190 1.020 1.090 2,414,623 +0.12(+12.37%)
Mar 20, 2015 0.9500 1.000 0.9500 0.9700 658,852 +0.02(+2.11%)
Mar 19, 2015 0.9800 1.000 0.9500 0.9500 498,539 -0.01(-1.04%)
Mar 18, 2015 1.000 1.050 0.9400 0.9600 654,738 -0.04(-4.00%)
Mar 17, 2015 0.8500 1.020 0.8500 1.000 1,579,494 +0.15(+17.65%)
Mar 16, 2015 0.8000 0.8700 0.8000 0.8500 753,246 +0.07(+8.97%)
Mar 13, 2015 0.8300 0.8400 0.7800 0.7800 702,527 -0.03(-3.70%)
Mar 12, 2015 0.8200 0.8400 0.8100 0.8100 579,861 +0.01(+1.25%)
Mar 11, 2015 0.8000 0.8000 0.7700 0.8000 632,463 +0.01(+1.27%)
Mar 10, 2015 0.8000 0.8100 0.7900 0.7900 219,140 -0.01(-1.25%)
Mar 09, 2015 0.8200 0.8400 0.7900 0.8000 455,630 -0.01(-1.23%)
Mar 06, 2015 0.8400 0.8400 0.8100 0.8100 218,119 -0.04(-4.71%)
Mar 05, 2015 0.8600 0.8600 0.8300 0.8500 419,970 -0.02(-2.30%)
Mar 04, 2015 0.8900 0.8600 0.8700 410,002 -0.02(-2.25%)
Mar 03, 2015 0.8900 0.8900 0.8600 0.8900 846,259 +0.01(+1.14%)
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.