Canada markets closed

Ivanhoe Mines Ltd. (IVN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.7900-0.0300 (-0.62%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 20204.83004.86004.71004.79004.79001,063,096
Sep. 28, 20204.95004.95004.74004.82004.82001,023,800
Sep. 25, 20204.91004.93004.82004.86004.86001,027,700
Sep. 24, 20204.91005.01004.81004.95004.95001,621,500
Sep. 23, 20205.43005.45004.92004.93004.93002,045,500
Sep. 22, 20205.53005.64005.41005.47005.4700867,000
Sep. 21, 20205.74005.78005.42005.53005.53001,482,300
Sep. 18, 20205.81005.92005.74005.86005.86001,828,500
Sep. 17, 20205.80005.86005.67005.79005.79001,301,100
Sep. 16, 20205.98005.98005.74005.82005.82001,470,900
Sep. 15, 20205.97005.99005.88005.96005.96001,412,900
Sep. 14, 20205.84005.97005.84005.93005.93001,179,900
Sep. 11, 20205.93005.96005.72005.83005.83001,437,700
Sep. 10, 20205.92006.08005.89005.95005.95001,629,300
Sep. 09, 20205.52005.92005.49005.89005.89002,248,700
Sep. 08, 20205.47005.51005.30005.45005.45001,378,500
Sep. 04, 20205.43005.52005.33005.51005.51003,479,100
Sep. 03, 20205.46005.48005.25005.43005.4300902,700
Sep. 02, 20205.54005.57005.39005.51005.51001,464,500
Sep. 01, 20205.18005.54005.17005.53005.53001,100,600
Aug. 31, 20205.14005.19005.11005.15005.15001,339,300
Aug. 28, 20204.95005.16004.93005.10005.1000940,200
Aug. 27, 20204.94004.96004.84004.93004.9300467,100
Aug. 26, 20204.94005.01004.92004.96004.9600536,200
Aug. 25, 20204.99004.99004.90004.96004.9600598,300
Aug. 24, 20205.12005.14004.89004.96004.96002,304,000
Aug. 21, 20205.10005.12004.99005.10005.1000841,100
Aug. 20, 20205.10005.20005.09005.17005.1700765,600
Aug. 19, 20205.15005.15005.07005.13005.1300755,700
Aug. 18, 20205.15005.15005.02005.15005.1500890,100
Aug. 17, 20205.15005.15005.05005.14005.1400865,500
Aug. 14, 20205.19005.23005.04005.15005.15001,203,100
Aug. 13, 20205.08005.25005.05005.20005.20002,417,200
Aug. 12, 20205.06005.12005.02005.10005.10001,288,500
Aug. 11, 20205.08005.10004.88005.05005.05001,482,600
Aug. 10, 20204.92005.14004.84005.14005.14001,185,200
Aug. 07, 20205.00005.00004.80004.88004.8800735,700
Aug. 06, 20204.79004.93004.72004.90004.9000974,500
Aug. 05, 20204.71004.89004.71004.78004.78001,469,200
Aug. 04, 20204.69004.77004.66004.68004.6800984,700
Jul. 31, 20204.66004.73004.60004.72004.7200894,400
Jul. 30, 20204.65004.66004.50004.66004.6600850,600
Jul. 29, 20204.60004.69004.54004.66004.6600914,700
Jul. 28, 20204.58004.69004.53004.60004.60001,084,900
Jul. 27, 20204.27004.53004.27004.53004.53001,513,800
Jul. 24, 20204.22004.29004.18004.28004.2800729,600
Jul. 23, 20204.13004.38004.11004.23004.23001,632,800
Jul. 22, 20204.17004.20004.10004.11004.1100644,000
Jul. 21, 20204.25004.29004.12004.16004.1600843,700
Jul. 20, 20204.15004.25004.13004.20004.2000554,500
Jul. 17, 20204.10004.18004.10004.13004.1300713,000
Jul. 16, 20204.10004.14004.05004.11004.1100460,500
Jul. 15, 20204.07004.12004.07004.12004.1200533,700
Jul. 14, 20204.18004.21003.97004.08004.08001,226,700
Jul. 13, 20204.20004.32004.12004.21004.21001,286,200
Jul. 10, 20203.89004.17003.89004.16004.16001,272,100
Jul. 09, 20203.92003.97003.82003.88003.88001,116,100
Jul. 08, 20203.95004.04003.83003.85003.85001,138,000
Jul. 07, 20204.03004.05003.96003.97003.9700540,000
Jul. 06, 20203.91004.07003.90004.04004.04001,315,100
Jul. 03, 20203.89003.89003.78003.83003.8300293,400
Jul. 02, 20203.84003.92003.83003.89003.8900850,500
Jun. 30, 20203.77003.88003.77003.85003.8500986,100
Jun. 29, 20203.79003.83003.71003.78003.7800573,700
Jun. 26, 20203.83003.83003.70003.80003.8000464,300
Jun. 25, 20203.67003.86003.67003.82003.8200798,600
Jun. 24, 20203.81003.86003.66003.68003.6800553,100
Jun. 23, 20203.83003.86003.80003.85003.8500489,900
Jun. 22, 20203.75003.85003.73003.80003.8000747,000
Jun. 19, 20203.71003.84003.62003.71003.71003,434,200
Jun. 18, 20203.52003.67003.52003.59003.5900590,500
Jun. 17, 20203.60003.63003.50003.51003.5100393,300
Jun. 16, 20203.68003.73003.59003.65003.6500547,400
Jun. 15, 20203.53003.62003.40003.61003.6100795,900
Jun. 12, 20203.55003.69003.50003.65003.65001,314,300
Jun. 11, 20203.64003.64003.36003.43003.43001,328,900
Jun. 10, 20203.67003.76003.58003.76003.7600983,800
Jun. 09, 20203.61003.67003.57003.67003.6700478,100
Jun. 08, 20203.70003.70003.54003.67003.6700654,900
Jun. 05, 20203.65003.74003.61003.61003.61001,220,200
Jun. 04, 20203.43003.58003.26003.56003.56001,118,700
Jun. 03, 20203.43003.47003.35003.40003.4000934,600
Jun. 02, 20203.25003.52003.22003.40003.40002,499,600
Jun. 01, 20203.04003.20003.03003.16003.1600768,500
May 29, 20203.11003.11002.97003.05003.0500989,000
May 28, 20203.08003.13003.02003.13003.1300642,800
May 27, 20202.97003.09002.86003.06003.0600982,000
May 26, 20202.88003.04002.88002.97002.9700959,400
May 25, 20202.87002.91002.78002.81002.8100245,100
May 22, 20202.81002.87002.79002.86002.8600551,800
May 21, 20202.96002.96002.80002.81002.8100836,700
May 20, 20202.77002.99002.75002.97002.97002,083,000
May 19, 20202.84002.87002.72002.73002.73001,249,300
May 15, 20202.76002.82002.70002.70002.7000916,800
May 14, 20202.65002.81002.65002.77002.7700721,500
May 13, 20202.73002.77002.61002.69002.69001,053,400
May 12, 20202.80002.83002.75002.76002.7600412,800
May 11, 20202.77002.82002.72002.82002.8200415,800
May 08, 20202.84002.85002.76002.79002.7900486,900
May 07, 20202.78002.85002.76002.81002.8100551,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...