Canada markets open in 6 hours 33 minutes

Ivanhoe Mines Ltd. (IVN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.07+0.36 (+3.07%)
At close: 04:00PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202311.8012.0711.7012.0712.071,538,500
Mar 29, 202311.4911.8411.4811.7111.711,323,400
Mar 28, 202311.4611.7211.3711.4011.401,112,200
Mar 27, 202311.4411.6111.2911.5111.511,012,900
Mar 24, 202311.2011.4311.0511.4111.41826,000
Mar 23, 202311.5211.6211.2411.3211.321,063,200
Mar 22, 202311.5011.7511.4111.4711.471,029,900
Mar 21, 202311.6511.7011.4011.6511.651,658,800
Mar 20, 202311.2411.7011.2011.5511.551,659,100
Mar 17, 202310.9211.3310.8511.1311.131,899,600
Mar 16, 202310.6010.9210.5710.9210.921,470,200
Mar 15, 202311.3811.3810.3710.6610.663,552,800
Mar 14, 202311.3011.6511.2711.5911.591,632,000
Mar 13, 202311.0711.3010.7611.1611.161,435,400
Mar 10, 202311.5011.5010.9811.1111.111,616,100
Mar 09, 202311.9111.9211.3211.3911.392,320,200
Mar 08, 202311.7812.0411.7711.8611.861,045,000
Mar 07, 202312.0212.2311.6811.7511.751,098,400
Mar 06, 202312.2512.4312.0012.1412.141,200,300
Mar 03, 202312.0812.6012.0212.4312.432,153,100
Mar 02, 202311.8112.0911.6811.9911.991,312,000
Mar 01, 202311.6612.0711.6211.9911.992,367,500
Feb 28, 202311.4611.7211.3011.4011.403,583,700
Feb 27, 202311.2711.5411.1011.4611.461,763,900
Feb 24, 202311.0011.1110.7511.1011.102,625,100
Feb 23, 202312.0512.1411.1711.2111.213,130,700
Feb 22, 202312.1712.3011.7912.0512.051,608,500
Feb 21, 202312.5812.7512.2112.2812.281,376,100
Feb 17, 202312.4012.6012.3712.5112.511,024,800
Feb 16, 202312.2512.7312.2112.5812.581,632,600
Feb 15, 202311.9012.4811.8612.4012.401,326,900
Feb 14, 202311.7812.2011.6912.0812.081,003,500
Feb 13, 202311.6312.0311.6311.8611.86651,700
Feb 10, 202311.9912.0011.6211.6811.681,110,000
Feb 09, 202312.1012.2011.9712.0612.061,199,600
Feb 08, 202311.9612.0811.8311.8811.88818,600
Feb 07, 202311.8012.0911.6412.0212.02863,700
Feb 06, 202312.1712.1811.7211.8011.801,229,900
Feb 03, 202312.1912.3712.0612.2912.291,871,400
Feb 02, 202312.5812.7212.3612.5012.501,555,900
Feb 01, 202312.4512.7512.1312.5112.511,704,900
Jan 31, 202311.7412.5311.6212.5012.502,663,300
Jan 30, 202311.8612.1211.5911.6311.632,138,100
Jan 27, 202312.3312.3711.7911.8211.821,596,700
Jan 26, 202312.4012.5412.3412.4012.401,568,500
Jan 25, 202312.2912.5012.2212.4012.401,190,100
Jan 24, 202312.4112.4312.2312.4012.401,184,200
Jan 23, 202312.3312.4612.2512.4512.45765,400
Jan 20, 202312.1112.3812.0412.3412.341,113,900
Jan 19, 202311.9012.2511.8012.1112.111,364,100
Jan 18, 202311.8512.2411.8512.0612.062,074,100
Jan 17, 202311.6011.8811.5711.6911.69967,500
Jan 16, 202311.8511.9211.6011.6911.69281,700
Jan 13, 202312.0012.0311.8511.9811.98723,000
Jan 12, 202311.8812.0411.7012.0212.02742,700
Jan 11, 202312.2012.2211.8311.8611.861,381,800
Jan 10, 202311.2712.0511.2712.0412.041,870,300
Jan 09, 202311.5111.7611.2211.3011.301,677,600
Jan 06, 202311.2011.8911.2011.4511.451,612,900
Jan 05, 202310.9111.0410.5711.0211.02989,800
Jan 04, 202310.8911.0310.5710.8810.881,357,600
Jan 03, 202310.8311.1910.7810.9110.91920,800
Dec 30, 202210.7510.9210.6510.7010.70814,400
Dec 29, 202210.7410.9410.7110.7610.76504,800
Dec 28, 202210.6510.8110.5010.6410.64688,200
Dec 23, 202210.4910.5310.0810.4310.431,222,400
Dec 22, 202211.0011.0010.3210.3610.361,933,500
Dec 21, 202210.1711.1410.1311.1211.122,930,800
Dec 20, 202211.2511.419.889.979.973,294,200
Dec 19, 202211.5511.5911.2211.3911.39713,200
Dec 16, 202210.7111.5210.7111.4811.482,336,200
Dec 15, 202212.1112.1610.7510.9110.914,213,200
Dec 14, 202212.0912.4112.0912.2812.28960,900
Dec 13, 202212.4812.6312.2012.2812.281,102,600
Dec 12, 202212.0412.2712.0412.2212.22991,600
Dec 09, 202211.8712.2911.8712.1712.171,103,800
Dec 08, 202212.1812.2511.9511.9511.951,060,700
Dec 07, 202211.8811.9611.7211.8611.86975,000
Dec 06, 202211.9212.0211.7711.8911.891,012,600
Dec 05, 202212.2212.2411.8211.8511.851,321,000
Dec 02, 202211.8512.2511.7512.2212.221,491,000
Dec 01, 202212.0412.2411.8312.0112.012,140,400
Nov 30, 202211.6012.0511.5112.0412.044,384,500
Nov 29, 202211.3911.6111.2711.4611.461,231,100
Nov 28, 202211.2311.3211.0511.2711.272,466,500
Nov 25, 202211.1411.4710.9811.3211.321,322,900
Nov 24, 202211.0311.2410.8811.1911.19450,900
Nov 23, 202210.8911.1210.7611.0511.05705,200
Nov 22, 202210.8510.9810.6710.9710.97688,800
Nov 21, 202210.3110.6810.2510.6710.67934,300
Nov 18, 202210.5010.5610.3410.4010.401,645,400
Nov 17, 202210.5210.5910.3510.4510.451,537,600
Nov 16, 202210.8211.0010.7210.8010.80995,200
Nov 15, 202211.2011.2510.9211.0011.001,137,600
Nov 14, 202210.9911.1410.7610.9910.991,729,000
Nov 11, 202211.3511.4911.2011.2411.242,680,300
Nov 10, 202211.0711.1710.8310.9110.911,431,500
Nov 09, 202210.8610.8710.6110.6410.641,142,600
Nov 08, 202210.4910.9810.4810.9510.951,890,600
Nov 07, 202210.3510.4210.0810.3810.381,122,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...