Ivanhoe Mines Ltd. (IVN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.03

+0.19

(+1.75%)

At close: 04:00PM EST

Time Period:

Nov 29, 2022 - Nov 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2023	10.90	11.13	10.79	11.03	11.03	1,365,800
Nov 27, 2023	11.13	11.19	10.78	10.84	10.84	1,475,500
Nov 24, 2023	10.82	11.22	10.82	11.20	11.20	569,300
Nov 23, 2023	10.99	11.01	10.85	10.85	10.85	661,000
Nov 22, 2023	11.39	11.59	10.98	11.05	11.05	1,467,800
Nov 21, 2023	11.30	11.59	11.29	11.33	11.33	1,419,600
Nov 20, 2023	11.06	11.31	10.99	11.24	11.24	1,219,600
Nov 17, 2023	11.00	11.30	10.96	11.01	11.01	1,114,100
Nov 16, 2023	10.79	10.97	10.67	10.75	10.75	965,600
Nov 15, 2023	10.83	10.99	10.75	10.78	10.78	1,052,500
Nov 14, 2023	10.48	10.81	10.45	10.66	10.66	1,140,800
Nov 13, 2023	10.21	10.45	10.20	10.31	10.31	1,154,300
Nov 10, 2023	10.23	10.23	9.94	10.00	10.00	1,665,400
Nov 09, 2023	10.49	10.56	10.19	10.22	10.22	1,284,600
Nov 08, 2023	10.67	10.74	10.35	10.45	10.45	1,674,400
Nov 07, 2023	10.63	10.94	10.63	10.72	10.72	1,613,900
Nov 06, 2023	11.06	11.23	10.88	10.90	10.90	1,964,000
Nov 03, 2023	10.45	10.94	10.33	10.85	10.85	2,673,800
Nov 02, 2023	10.31	10.49	10.28	10.29	10.29	1,669,900
Nov 01, 2023	10.23	10.23	9.89	10.06	10.06	3,191,500
Oct 31, 2023	10.54	10.54	10.18	10.22	10.22	3,294,600
Oct 30, 2023	10.80	10.83	10.47	10.54	10.54	1,144,100
Oct 27, 2023	10.45	10.71	10.45	10.68	10.68	1,173,100
Oct 26, 2023	10.29	10.46	10.22	10.31	10.31	1,244,700
Oct 25, 2023	10.50	10.64	10.20	10.28	10.28	1,355,200
Oct 24, 2023	10.51	10.68	10.37	10.56	10.56	1,126,400
Oct 23, 2023	10.58	10.67	10.38	10.45	10.45	967,600
Oct 20, 2023	10.76	10.85	10.63	10.71	10.71	859,900
Oct 19, 2023	10.90	11.06	10.82	10.88	10.88	888,300
Oct 18, 2023	11.17	11.24	10.89	10.95	10.95	783,900
Oct 17, 2023	11.01	11.31	10.97	11.17	11.17	872,300
Oct 16, 2023	11.05	11.28	10.96	11.20	11.20	842,900
Oct 13, 2023	11.03	11.13	10.92	10.95	10.95	606,300
Oct 12, 2023	11.30	11.30	10.87	11.00	11.00	1,418,900
Oct 11, 2023	11.43	11.52	11.24	11.29	11.29	678,900
Oct 10, 2023	11.36	11.46	11.30	11.33	11.33	1,621,600
Oct 06, 2023	10.94	11.34	10.83	11.24	11.24	1,080,600
Oct 05, 2023	10.88	10.97	10.80	10.92	10.92	723,800
Oct 04, 2023	10.98	11.02	10.73	10.92	10.92	957,800
Oct 03, 2023	11.03	11.18	10.86	10.88	10.88	1,129,200
Oct 02, 2023	11.52	11.58	11.10	11.17	11.17	1,346,100
Sept 29, 2023	11.48	11.78	11.46	11.64	11.64	2,074,100
Sept 28, 2023	11.31	11.41	11.03	11.40	11.40	1,854,200
Sept 27, 2023	11.58	11.58	11.19	11.23	11.23	1,879,100
Sept 26, 2023	11.60	11.70	11.42	11.60	11.60	2,180,600
Sept 25, 2023	11.51	11.75	11.44	11.73	11.73	1,240,900
Sept 22, 2023	11.75	11.85	11.65	11.71	11.71	1,649,600
Sept 21, 2023	11.71	11.80	11.40	11.66	11.66	1,993,000
Sept 20, 2023	11.95	12.09	11.85	11.93	11.93	1,037,700
Sept 19, 2023	12.05	12.05	11.77	11.85	11.85	1,438,300
Sept 18, 2023	12.18	12.20	12.03	12.09	12.09	607,800
Sept 15, 2023	12.17	12.27	12.08	12.22	12.22	1,493,200
Sept 14, 2023	12.06	12.18	11.98	12.09	12.09	1,016,800
Sept 13, 2023	11.74	11.92	11.63	11.83	11.83	1,090,800
Sept 12, 2023	11.83	11.96	11.72	11.77	11.77	711,600
Sept 11, 2023	11.78	11.92	11.74	11.87	11.87	752,800
Sept 08, 2023	11.71	11.78	11.55	11.67	11.67	944,000
Sept 07, 2023	11.71	11.88	11.71	11.79	11.79	607,300
Sept 06, 2023	12.15	12.16	11.78	11.91	11.91	976,500
Sept 05, 2023	12.21	12.25	12.08	12.13	12.13	906,300
Sept 01, 2023	12.21	12.31	12.11	12.30	12.30	1,709,200
Aug 31, 2023	12.14	12.23	12.00	12.02	12.02	5,670,200
Aug 30, 2023	12.15	12.28	12.02	12.13	12.13	1,715,200
Aug 29, 2023	11.84	12.11	11.83	12.09	12.09	1,139,600
Aug 28, 2023	11.69	11.93	11.66	11.89	11.89	1,118,400
Aug 25, 2023	11.87	11.92	11.57	11.66	11.66	1,560,300
Aug 24, 2023	12.01	12.10	11.70	11.76	11.76	1,383,700
Aug 23, 2023	12.00	12.24	11.99	12.17	12.17	1,320,400
Aug 22, 2023	11.98	12.07	11.90	11.98	11.98	1,311,200
Aug 21, 2023	11.57	11.93	11.56	11.83	11.83	1,765,100
Aug 18, 2023	11.41	11.63	11.40	11.57	11.57	533,800
Aug 17, 2023	11.59	11.86	11.53	11.57	11.57	1,389,800
Aug 16, 2023	11.61	11.63	11.38	11.44	11.44	1,982,000
Aug 15, 2023	12.31	12.36	11.70	11.73	11.73	2,272,200
Aug 14, 2023	13.01	13.01	12.30	12.46	12.46	2,146,300
Aug 11, 2023	12.80	13.07	12.73	13.06	13.06	1,127,100
Aug 10, 2023	13.24	13.32	12.77	12.86	12.86	1,987,500
Aug 09, 2023	13.19	13.23	12.86	13.18	13.18	2,377,800
Aug 08, 2023	12.93	13.21	12.76	13.14	13.14	1,652,200
Aug 04, 2023	13.20	13.37	12.62	13.19	13.19	1,962,100
Aug 03, 2023	13.40	13.53	13.25	13.48	13.48	1,366,200
Aug 02, 2023	13.64	13.64	13.27	13.36	13.36	1,961,200
Aug 01, 2023	13.77	13.89	13.57	13.71	13.71	1,478,400
Jul 31, 2023	13.76	14.01	13.72	13.98	13.98	2,010,600
Jul 28, 2023	13.56	13.74	13.43	13.72	13.72	1,285,100
Jul 27, 2023	13.79	13.80	13.29	13.51	13.51	2,985,300
Jul 26, 2023	13.10	13.43	13.07	13.38	13.38	2,553,000
Jul 25, 2023	12.86	13.25	12.75	13.22	13.22	3,821,300
Jul 24, 2023	12.67	12.80	12.56	12.70	12.70	666,500
Jul 21, 2023	12.64	12.70	12.54	12.63	12.63	980,800
Jul 20, 2023	12.80	12.88	12.59	12.59	12.59	1,856,100
Jul 19, 2023	12.53	12.87	12.34	12.80	12.80	1,585,700
Jul 18, 2023	12.51	12.67	12.49	12.63	12.63	1,136,200
Jul 17, 2023	12.41	12.67	12.31	12.65	12.65	1,141,400
Jul 14, 2023	12.73	12.78	12.53	12.70	12.70	976,000
Jul 13, 2023	12.55	12.98	12.42	12.76	12.76	3,614,700
Jul 12, 2023	12.51	12.57	12.41	12.50	12.50	2,472,300
Jul 11, 2023	12.44	12.52	12.17	12.34	12.34	775,000
Jul 10, 2023	12.24	12.47	12.16	12.41	12.41	763,400
Jul 07, 2023	12.08	12.38	12.06	12.33	12.33	955,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,036.77+4.11(+0.02%)

S&P 5004,554.89+4.46(+0.10%)

DOW35,416.98+83.51(+0.24%)

CAD/USD0.7369+0.0001(+0.01%)

CRUDE OIL77.74+1.33(+1.74%)

Bitcoin CAD51,718.19+1,240.32(+2.46%)

Ivanhoe Mines Ltd. (IVN.TO)

S&P/TSX
20,036.77
+4.11(+0.02%)

S&P 500
4,554.89
+4.46(+0.10%)

DOW
35,416.98
+83.51(+0.24%)

CAD/USD
0.7369
+0.0001(+0.01%)

CRUDE OIL
77.74
+1.33(+1.74%)

Bitcoin CAD
51,718.19
+1,240.32(+2.46%)