IVN.TO - Ivanhoe Mines Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Sep. 25, 20193.58003.69003.55003.66003.6600479,500
Sep. 24, 20193.58003.63003.53003.62003.6200406,800
Sep. 23, 20193.55003.64003.52003.63003.6300353,800
Sep. 20, 20193.57003.63003.51003.58003.5800704,500
Sep. 19, 20193.59003.62003.55003.57003.5700382,600
Sep. 18, 20193.74003.75003.56003.59003.5900706,900
Sep. 17, 20193.74003.77003.69003.76003.7600496,300
Sep. 16, 20193.78003.86003.75003.80003.8000636,200
Sep. 13, 20193.78003.93003.77003.88003.88001,492,600
Sep. 12, 20193.60003.74003.59003.72003.7200819,000
Sep. 11, 20193.58003.63003.54003.58003.5800520,100
Sep. 10, 20193.53003.58003.46003.57003.57001,009,600
Sep. 09, 20193.52003.57003.43003.55003.5500557,600
Sep. 06, 20193.72003.72003.51003.52003.5200832,100
Sep. 05, 20193.64003.72003.63003.69003.6900537,700
Sep. 04, 20193.72003.75003.55003.58003.5800947,100
Sep. 03, 20193.71003.73003.63003.66003.6600571,400
Aug. 30, 20193.71003.73003.62003.72003.7200553,600
Aug. 29, 20193.62003.76003.60003.65003.6500604,000
Aug. 28, 20193.52003.64003.49003.56003.5600841,900
Aug. 27, 20193.55003.57003.46003.52003.5200695,300
Aug. 26, 20193.52003.60003.51003.52003.5200358,600
Aug. 23, 20193.52003.56003.48003.48003.4800660,600
Aug. 22, 20193.55003.59003.50003.53003.5300708,200
Aug. 21, 20193.64003.68003.53003.56003.5600764,400
Aug. 20, 20193.76003.76003.64003.64003.6400684,300
Aug. 19, 20193.73003.83003.73003.75003.7500802,900
Aug. 16, 20193.77003.77003.62003.67003.6700726,500
Aug. 15, 20193.67003.73003.62003.70003.7000631,000
Aug. 14, 20193.70003.72003.64003.66003.6600485,200
Aug. 13, 20193.65003.82003.65003.73003.7300949,800
Aug. 12, 20193.71003.73003.66003.67003.6700590,800
Aug. 09, 20193.97004.00003.70003.72003.72001,685,300
Aug. 08, 20193.80004.05003.79004.00004.0000794,800
Aug. 07, 20193.86003.87003.65003.77003.77002,080,900
Aug. 06, 20193.95003.97003.82003.89003.89001,035,300
Aug. 02, 20194.04004.05003.96004.00004.0000407,100
Aug. 01, 20194.06004.13003.96004.05004.05001,135,900
Jul. 31, 20194.18004.23004.10004.14004.1400647,400
Jul. 30, 20194.23004.30004.17004.19004.1900766,900
Jul. 29, 20194.15004.23004.03004.22004.2200797,800
Jul. 26, 20194.05004.15004.04004.09004.0900392,600
Jul. 25, 20194.08004.16004.02004.07004.0700588,700
Jul. 24, 20194.08004.18004.02004.09004.0900584,100
Jul. 23, 20194.17004.20003.91004.12004.12001,420,400
Jul. 22, 20194.18004.32004.15004.18004.1800871,000
Jul. 19, 20194.24004.27004.16004.18004.18001,864,100
Jul. 18, 20194.20004.24004.15004.21004.2100751,800
Jul. 17, 20194.23004.24004.18004.21004.2100630,500
Jul. 16, 20194.20004.33004.19004.23004.2300926,300
Jul. 15, 20194.23004.27004.18004.20004.2000389,100
Jul. 12, 20194.13004.20004.10004.18004.1800588,800
Jul. 11, 20194.20004.23004.08004.13004.1300906,800
Jul. 10, 20194.18004.27004.14004.21004.2100532,800
Jul. 09, 20194.33004.37004.11004.17004.17001,474,300
Jul. 08, 20194.44004.45004.38004.39004.3900686,500
Jul. 05, 20194.44004.48004.34004.46004.4600809,500
Jul. 04, 20194.40004.54004.40004.51004.5100899,400
Jul. 03, 20194.37004.43004.37004.40004.4000889,600
Jul. 02, 20194.34004.43004.24004.34004.34001,833,200
Jun. 28, 20194.15004.26004.14004.16004.16001,469,100
Jun. 27, 20194.01004.13004.01004.11004.11001,199,700
Jun. 26, 20194.03004.06003.96004.05004.0500978,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...