Canada markets open in 4 hours 8 minutes

Ivanhoe Mines Ltd. (IVN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.52-0.32 (-1.61%)
At close: 04:00PM EDT
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 202419.8219.8219.3519.5219.521,913,744
Jul 12, 202419.8819.9719.5719.8419.842,277,400
Jul 11, 202419.6019.6519.1619.4419.441,980,700
Jul 10, 202419.1519.4919.0619.4419.441,893,500
Jul 09, 202418.6619.0718.6019.0019.002,605,400
Jul 08, 202419.0219.0518.2718.5518.551,685,000
Jul 05, 202419.0919.1118.7118.8618.861,883,200
Jul 04, 202418.9118.9718.7118.7218.72244,600
Jul 03, 202418.0419.0318.0318.7218.721,949,400
Jul 02, 202417.9418.0617.2317.7517.753,022,300
Jun 28, 202417.7518.0217.6017.6517.652,214,200
Jun 27, 202417.9017.9517.4117.4517.451,306,600
Jun 26, 202417.5817.9717.5817.8917.891,410,900
Jun 25, 202418.0918.0917.5017.6017.601,667,800
Jun 24, 202417.2518.1417.1318.0418.041,771,900
Jun 21, 202417.6917.8417.0717.2417.246,354,100
Jun 20, 202417.8118.0417.6417.9817.982,059,600
Jun 19, 202417.5817.7917.4817.5417.54347,700
Jun 18, 202417.3517.6917.3417.5717.571,856,800
Jun 17, 202417.4017.6317.2417.4317.431,651,700
Jun 14, 202417.3017.7717.2417.4817.482,061,900
Jun 13, 202417.4617.4617.2417.3117.311,771,500
Jun 12, 202418.1818.4217.4217.5517.551,845,300
Jun 11, 202418.2118.2517.8217.9917.991,542,600
Jun 10, 202418.1018.5117.8418.3418.341,258,400
Jun 07, 202418.1518.4017.7518.0118.012,245,500
Jun 06, 202418.5518.7018.5418.5918.592,707,000
Jun 05, 202418.0918.8017.9818.5418.542,683,700
Jun 04, 202418.7218.7517.5717.8917.894,272,900
Jun 03, 202419.7019.9219.0619.1419.143,468,000
May 31, 202419.9519.9519.1619.6819.684,350,700
May 30, 202419.7219.9319.5019.7719.771,067,800
May 29, 202420.2620.4119.7720.0420.041,857,500
May 28, 202420.0720.6219.9820.5920.592,042,500
May 27, 202419.4719.8119.4419.7119.71273,000
May 24, 202419.0119.4519.0019.3919.39899,300
May 23, 202419.5119.6218.7218.9118.913,466,200
May 22, 202420.8620.8919.2019.3919.395,282,300
May 21, 202421.0821.3220.7821.2821.282,559,900
May 17, 202420.3521.1320.2321.0821.082,694,200
May 16, 202419.7420.0419.6419.8519.851,346,400
May 15, 202420.2220.5219.6619.9319.932,582,700
May 14, 202419.9820.5719.7920.0320.033,308,500
May 13, 202420.0020.0019.3119.7219.721,601,400
May 10, 202419.9320.2619.6519.6619.662,117,600
May 09, 202419.8320.2519.8219.8719.871,706,500
May 08, 202419.5119.8919.2419.8819.881,951,200
May 07, 202419.6120.0619.4519.8919.891,510,600
May 06, 202419.3619.5819.2319.5819.581,830,300
May 03, 202419.2419.3018.9019.0619.062,298,200
May 02, 202418.5918.9918.4918.7118.711,676,800
May 01, 202418.7119.0518.3118.6018.603,310,600
Apr 30, 202419.2519.5518.3318.6618.6612,336,300
Apr 29, 202420.5020.6620.2120.6220.624,992,200
Apr 26, 202419.6220.4519.4820.3620.367,278,100
Apr 25, 202418.3519.2718.3219.2219.222,616,800
Apr 24, 202418.2618.6018.2418.3318.331,898,100
Apr 23, 202418.6318.7118.0918.1418.146,649,900
Apr 22, 202418.6719.1318.2019.0319.035,778,700
Apr 19, 202419.4319.9918.8919.2119.217,750,100
Apr 18, 202419.5519.7319.2119.3619.364,684,800
Apr 17, 202419.0019.6318.9419.3319.333,853,100
Apr 16, 202418.6219.0018.2818.9218.923,404,200
Apr 15, 202418.6118.9818.4918.9518.952,893,200
Apr 12, 202418.4919.0118.1818.3618.363,169,700
Apr 11, 202418.1218.3217.7318.2418.241,829,400
Apr 10, 202417.6918.3317.5918.2018.202,831,700
Apr 09, 202417.4818.0417.4417.8217.823,427,400
Apr 08, 202417.0017.3016.8717.2617.262,510,600
Apr 05, 202416.8816.8816.4916.8616.863,565,500
Apr 04, 202416.4916.8716.4216.7816.782,635,800
Apr 03, 202416.3116.7216.2116.2616.265,261,300
Apr 02, 202416.5716.5716.1416.2516.252,108,100
Apr 01, 202416.1716.5616.1516.4916.493,289,600
Mar 28, 202415.8716.3815.7816.1616.162,250,400
Mar 27, 202415.6115.7615.2715.7615.761,213,300
Mar 26, 202415.8015.9115.5415.6015.601,375,400
Mar 25, 202416.1416.1715.7615.8015.801,173,700
Mar 22, 202415.9216.1215.8116.0716.071,547,000
Mar 21, 202416.0316.1315.7815.9615.961,106,400
Mar 20, 202415.6815.9515.6815.9215.921,028,800
Mar 19, 202415.8415.8515.5315.7615.761,298,300
Mar 18, 202416.2816.4915.9515.9815.983,111,700
Mar 15, 202415.8816.2515.7916.2416.245,826,100
Mar 14, 202415.5815.8415.3815.8015.801,913,500
Mar 13, 202414.8215.6814.7515.5815.583,345,500
Mar 12, 202414.7014.8814.3614.6014.601,110,700
Mar 11, 202414.6514.8414.5514.6914.69754,700
Mar 08, 202414.5814.8514.5514.7014.70890,400
Mar 07, 202414.5914.8914.4814.6014.602,000,900
Mar 06, 202414.3014.5514.2814.4914.491,473,200
Mar 05, 202414.2614.4013.8814.1414.141,606,900
Mar 04, 202414.3014.5814.2314.4614.46762,800
Mar 01, 202414.4314.5414.2314.3414.34841,500
Feb 29, 202414.5514.6114.1014.4314.434,666,400
Feb 28, 202414.2814.4814.1514.3514.351,212,000
Feb 27, 202414.1414.3814.1414.3614.36835,300
Feb 26, 202414.2014.4513.8414.0614.062,186,100
Feb 23, 202414.2714.6914.2614.6514.651,006,800
Feb 22, 202414.3914.4914.1214.2214.22891,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...