STOCKS EXTEND LOSSES AFTER TUESDAY'S STEEP SELL-OFF

Worries about higher interest rates, U.S. government shutdown continue to weigh

Ivanhoe Mines Ltd. (IVN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.35

-0.25

(-2.11%)

As of 12:19PM EDT. Market open.

Time Period:

Sept 27, 2022 - Sept 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2023	11.58	11.58	11.32	11.35	11.35	483,445
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
Jul 06, 2023	12.22	12.28	11.93	12.05	12.05	2,005,000
Jul 05, 2023	12.50	12.53	12.27	12.37	12.37	1,551,800
Jul 04, 2023	12.12	12.56	12.09	12.48	12.48	635,400
Jun 30, 2023	12.17	12.17	11.98	12.10	12.10	2,122,300
Jun 29, 2023	12.43	12.43	12.05	12.12	12.12	1,446,000
Jun 28, 2023	12.38	12.56	12.27	12.46	12.46	1,055,500
Jun 27, 2023	12.55	12.61	12.40	12.60	12.60	2,326,200
Jun 26, 2023	12.25	12.59	12.11	12.54	12.54	1,715,800
Jun 23, 2023	11.97	12.40	11.87	12.35	12.35	2,626,500
Jun 22, 2023	12.32	12.43	12.19	12.34	12.34	1,669,900
Jun 21, 2023	12.06	12.51	11.95	12.37	12.37	2,323,000
Jun 20, 2023	12.13	12.20	11.95	12.16	12.16	2,316,700
Jun 19, 2023	12.02	12.24	12.02	12.23	12.23	348,000
Jun 16, 2023	12.21	12.24	12.05	12.07	12.07	2,694,600
Jun 15, 2023	11.81	12.35	11.61	12.17	12.17	2,210,500
Jun 14, 2023	11.75	12.06	11.56	11.86	11.86	2,217,100
Jun 13, 2023	11.53	11.64	11.39	11.57	11.57	1,854,800
Jun 12, 2023	11.10	11.39	11.07	11.30	11.30	1,251,000
Jun 09, 2023	11.01	11.25	11.01	11.13	11.13	1,007,000
Jun 08, 2023	10.91	11.13	10.80	11.06	11.06	1,077,800
Jun 07, 2023	11.04	11.14	10.86	10.88	10.88	1,574,400
Jun 06, 2023	10.85	11.07	10.85	11.07	11.07	832,400
Jun 05, 2023	11.10	11.10	10.81	10.96	10.96	789,700
Jun 02, 2023	10.79	11.14	10.76	11.12	11.12	2,407,600
Jun 01, 2023	10.10	10.52	9.94	10.47	10.47	2,421,100
May 31, 2023	10.50	10.66	9.93	9.94	9.94	5,854,700
May 30, 2023	10.64	10.73	10.42	10.59	10.59	782,800
May 29, 2023	10.66	10.76	10.54	10.67	10.67	316,500
May 26, 2023	10.67	10.73	10.46	10.68	10.68	1,051,100
May 25, 2023	10.46	10.52	10.35	10.40	10.40	983,100
May 24, 2023	10.63	10.66	10.24	10.45	10.45	1,821,800
May 23, 2023	11.06	11.18	10.64	10.72	10.72	1,979,100
May 19, 2023	11.30	11.43	11.05	11.24	11.24	666,100
May 18, 2023	11.32	11.32	11.11	11.20	11.20	1,607,300
May 17, 2023	11.55	11.61	11.35	11.44	11.44	1,461,300
May 16, 2023	11.27	11.58	11.24	11.38	11.38	1,767,000
May 15, 2023	11.15	11.54	11.15	11.45	11.45	1,771,900
May 12, 2023	10.99	11.13	10.85	11.09	11.09	1,736,800
May 11, 2023	11.20	11.40	10.72	10.97	10.97	2,804,200
May 10, 2023	12.19	12.19	11.38	11.53	11.53	1,871,200
May 09, 2023	12.25	12.31	12.08	12.19	12.19	1,187,600
May 08, 2023	12.46	12.46	12.10	12.38	12.38	810,900
May 05, 2023	11.91	12.50	11.84	12.35	12.35	2,066,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,410.97-145.18(-0.74%)

S&P 5004,254.77-18.76(-0.44%)

DOW33,433.75-185.13(-0.55%)

CAD/USD0.7399+0.0000(+0.01%)

CRUDE OIL93.95+3.56(+3.94%)

Bitcoin CAD35,487.84+99.91(+0.28%)

STOCKS EXTEND LOSSES AFTER TUESDAY'S STEEP SELL-OFF

Ivanhoe Mines Ltd. (IVN.TO)

S&P/TSX
19,410.97
-145.18(-0.74%)

S&P 500
4,254.77
-18.76(-0.44%)

DOW
33,433.75
-185.13(-0.55%)

CAD/USD
0.7399
+0.0000(+0.01%)

CRUDE OIL
93.95
+3.56(+3.94%)

Bitcoin CAD
35,487.84
+99.91(+0.28%)