Canada markets open in 2 hours 40 minutes

Ivanhoe Mines Ltd. (IVN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.13-0.80 (-4.01%)
At close: 04:00PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202419.2519.4518.6319.1319.132,396,800
Oct 07, 202420.3920.3919.6119.9319.932,973,100
Oct 04, 202419.8720.9119.7820.5220.521,603,500
Oct 03, 202419.8419.9019.3519.7219.722,511,300
Oct 02, 202420.3920.7020.0420.1620.161,461,900
Oct 01, 202420.2120.3619.8720.3020.301,452,500
Sept 30, 202420.3820.3919.7720.1220.122,857,800
Sept 27, 202420.4720.7520.2220.5620.562,171,600
Sept 26, 202419.6520.9519.5420.3120.313,025,100
Sept 25, 202419.4919.5019.1519.2119.211,117,800
Sept 24, 202419.4019.7419.2819.4719.471,856,900
Sept 23, 202418.7819.1718.7018.7518.751,714,200
Sept 20, 202419.2019.3218.5118.8218.8214,268,700
Sept 19, 202418.7719.1818.7619.1019.103,258,300
Sept 18, 202418.0018.6117.9217.9317.931,331,800
Sept 17, 202417.8618.1817.8118.0118.011,294,100
Sept 16, 202417.6917.9817.5817.8417.841,410,600
Sept 13, 202417.5017.8217.3917.5917.592,430,400
Sept 12, 202416.3617.5416.3617.3917.391,979,600
Sept 11, 202416.1216.4015.8716.0916.091,340,700
Sept 10, 202415.8016.0215.3615.9815.981,471,700
Sept 09, 202415.7515.8915.6615.7415.742,754,500
Sept 06, 202416.2116.3815.5515.8115.811,689,300
Sept 05, 202416.4516.8016.3416.3616.361,232,300
Sept 04, 202416.2416.5516.2316.2616.261,842,700
Sept 03, 202417.4117.4516.1816.3216.323,624,100
Aug 30, 202417.8818.0017.6917.9717.973,958,800
Aug 29, 202417.9718.0017.7517.8717.871,043,900
Aug 28, 202418.7318.7517.4517.9317.931,686,200
Aug 27, 202418.9919.1218.7518.9918.991,446,600
Aug 26, 202418.7619.1218.3518.9818.981,287,200
Aug 23, 202418.2118.7018.1418.6518.651,384,500
Aug 22, 202418.1818.2417.9418.0618.061,494,100
Aug 21, 202417.8718.3617.8718.2618.261,866,200
Aug 20, 202417.8018.0517.5817.7817.782,000,300
Aug 19, 202417.1518.0417.1117.8817.882,835,600
Aug 16, 202416.1017.4216.0217.2417.243,334,100
Aug 15, 202415.8316.4315.7316.2616.261,418,200
Aug 14, 202415.4815.4815.2715.4115.411,093,900
Aug 13, 202415.6115.6115.2515.3615.361,946,700
Aug 12, 202415.7015.8815.4915.6715.672,064,200
Aug 09, 202415.4015.7315.3515.5315.531,567,000
Aug 08, 202414.9515.3914.9515.2915.292,150,400
Aug 07, 202415.7015.8614.7614.8014.802,538,700
Aug 06, 202415.3915.8315.3415.4515.454,356,800
Aug 02, 202416.1816.5315.8616.1716.173,072,400
Aug 01, 202418.0018.1316.3516.5416.542,439,500
Jul 31, 202418.6618.6617.5018.0518.052,344,800
Jul 30, 202417.9018.1417.4017.5617.561,286,000
Jul 29, 202417.9618.0817.6517.9117.911,458,200
Jul 26, 202417.9218.1017.7818.0018.00895,000
Jul 25, 202417.5017.9216.7917.8617.863,452,100
Jul 24, 202417.8218.1817.5717.6717.671,967,300
Jul 23, 202418.3718.5517.7117.8217.822,410,600
Jul 22, 202419.0719.2318.3918.4218.422,191,500
Jul 19, 202418.1419.1018.1418.9918.991,466,800
Jul 18, 202418.8119.1518.0518.4118.412,684,200
Jul 17, 202419.2519.2818.9519.2019.201,358,700
Jul 16, 202419.3819.6319.0819.5919.591,787,700
Jul 15, 202419.8219.8219.3519.5219.521,913,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...