IVN.TO - Ivanhoe Mines Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 19, 20203.69003.83003.66003.72003.7200400,900
Feb. 18, 20203.59003.67003.59003.65003.6500394,200
Feb. 14, 20203.57003.62003.56003.60003.6000529,200
Feb. 13, 20203.60003.60003.55003.59003.5900343,500
Feb. 12, 20203.60003.65003.60003.61003.6100597,600
Feb. 11, 20203.60003.67003.48003.56003.56001,499,100
Feb. 10, 20203.53003.53003.36003.51003.5100952,600
Feb. 07, 20203.73003.73003.44003.50003.50001,986,900
Feb. 06, 20203.66003.80003.64003.76003.7600944,000
Feb. 05, 20203.70003.79003.58003.62003.62001,076,100
Feb. 04, 20203.48003.63003.48003.61003.61001,030,700
Feb. 03, 20203.40003.46003.38003.40003.4000597,100
Jan. 31, 20203.42003.45003.35003.42003.4200569,300
Jan. 30, 20203.45003.50003.39003.43003.4300578,800
Jan. 29, 20203.52003.57003.48003.50003.5000289,000
Jan. 28, 20203.54003.56003.50003.50003.5000677,700
Jan. 27, 20203.71003.72003.49003.53003.5300972,700
Jan. 24, 20203.75003.84003.69003.80003.8000926,700
Jan. 23, 20203.80003.83003.72003.78003.7800659,400
Jan. 22, 20203.94003.94003.81003.81003.8100943,400
Jan. 21, 20203.99004.05003.92003.94003.9400639,300
Jan. 20, 20204.05004.08004.02004.04004.0400261,900
Jan. 17, 20203.95004.10003.93004.03004.0300807,800
Jan. 16, 20204.01004.02003.88003.91003.9100300,300
Jan. 15, 20203.99004.03003.96003.99003.9900462,600
Jan. 14, 20204.01004.01003.91003.98003.9800981,800
Jan. 13, 20203.90004.05003.86003.98003.9800670,900
Jan. 10, 20203.83003.93003.83003.90003.9000256,000
Jan. 09, 20203.86003.88003.81003.84003.8400226,000
Jan. 08, 20203.98004.00003.86003.86003.8600547,700
Jan. 07, 20204.00004.03003.98003.99003.9900519,600
Jan. 06, 20204.05004.08003.96004.00004.0000768,300
Jan. 03, 20204.14004.17004.05004.06004.0600574,400
Jan. 02, 20204.30004.43004.17004.20004.2000883,400
Dec. 31, 20194.28004.29004.22004.25004.2500536,600
Dec. 30, 20194.07004.28004.07004.28004.2800714,900
Dec. 27, 20194.14004.15004.06004.06004.0600292,900
Dec. 24, 20194.06004.14004.06004.11004.1100246,800
Dec. 23, 20194.03004.16004.03004.05004.05001,022,700
Dec. 20, 20194.09004.14003.99004.02004.02001,347,600
Dec. 19, 20194.01004.14004.00004.11004.1100863,000
Dec. 18, 20194.04004.08003.95004.06004.0600864,900
Dec. 17, 20193.76004.08003.76004.05004.05001,193,600
Dec. 16, 20193.86003.90003.74003.76003.7600722,500
Dec. 13, 20193.75003.83003.67003.75003.7500963,400
Dec. 12, 20193.60003.77003.60003.74003.74001,291,200
Dec. 11, 20193.50003.62003.50003.60003.6000477,100
Dec. 10, 20193.46003.52003.46003.49003.4900370,000
Dec. 09, 20193.46003.49003.41003.45003.4500524,100
Dec. 06, 20193.43003.53003.43003.46003.4600651,800
Dec. 05, 20193.54003.54003.39003.40003.4000527,000
Dec. 04, 20193.41003.55003.39003.54003.5400913,700
Dec. 03, 20193.39003.41003.25003.37003.3700536,900
Dec. 02, 20193.52003.52003.40003.44003.4400477,700
Nov. 29, 20193.46003.54003.46003.51003.5100318,900
Nov. 28, 20193.43003.52003.43003.49003.4900161,900
Nov. 27, 20193.48003.50003.41003.43003.4300512,600
Nov. 26, 20193.64003.66003.44003.47003.47001,344,100
Nov. 25, 20193.68003.71003.65003.66003.6600368,800
Nov. 22, 20193.72003.72003.60003.67003.6700360,400
Nov. 21, 20193.69003.73003.68003.70003.7000712,000
Nov. 20, 20193.66003.72003.60003.72003.7200527,400
Nov. 19, 20193.66003.73003.64003.65003.6500453,300
Nov. 18, 20193.70003.72003.58003.61003.6100706,000
Nov. 15, 20193.66003.76003.65003.71003.7100497,400
Nov. 14, 20193.59003.68003.58003.66003.6600486,900
Nov. 13, 20193.64003.65003.50003.59003.59001,319,400
Nov. 12, 20193.66003.70003.62003.64003.6400437,000
Nov. 11, 20193.75003.79003.65003.67003.6700539,900
Nov. 08, 20193.84003.89003.72003.78003.7800654,900
Nov. 07, 20193.71003.86003.70003.85003.85001,857,100
Nov. 06, 20193.65003.67003.60003.66003.6600658,500
Nov. 05, 20193.58003.68003.56003.65003.65001,107,000
Nov. 04, 20193.37003.57003.37003.55003.5500944,200
Nov. 01, 20193.29003.38003.29003.33003.3300715,800
Oct. 31, 20193.42003.42003.23003.27003.2700747,400
Oct. 30, 20193.52003.52003.38003.42003.4200498,700
Oct. 29, 20193.46003.53003.44003.52003.5200677,500
Oct. 28, 20193.39003.49003.38003.47003.4700528,800
Oct. 25, 20193.33003.44003.28003.40003.4000996,100
Oct. 24, 20193.38003.42003.27003.28003.2800513,400
Oct. 23, 20193.35003.45003.30003.38003.38001,703,200
Oct. 22, 20193.35003.38003.34003.34003.3400864,200
Oct. 21, 20193.30003.38003.28003.36003.36001,027,600
Oct. 18, 20193.32003.34003.26003.31003.3100671,400
Oct. 17, 20193.25003.35003.23003.28003.2800521,400
Oct. 16, 20193.23003.28003.18003.21003.2100527,400
Oct. 15, 20193.27003.35003.25003.25003.25001,395,400
Oct. 11, 20193.30003.33003.27003.29003.2900638,800
Oct. 10, 20193.19003.34003.19003.26003.2600691,400
Oct. 09, 20193.30003.32003.16003.18003.1800582,200
Oct. 08, 20193.44003.44003.24003.29003.2900863,400
Oct. 07, 20193.42003.46003.40003.42003.4200520,500
Oct. 04, 20193.55003.64003.44003.46003.4600525,500
Oct. 03, 20193.48003.59003.48003.56003.5600496,700
Oct. 02, 20193.39003.50003.38003.48003.4800419,900
Oct. 01, 20193.43003.47003.35003.41003.4100496,500
Sep. 30, 20193.47003.55003.44003.44003.4400408,500
Sep. 27, 20193.59003.63003.47003.49003.4900411,300
Sep. 26, 20193.66003.66003.54003.60003.6000457,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...