Canada markets close in 3 hours 41 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202311.5811.5811.3211.3511.35483,445
Sept 26, 202311.6011.7011.4211.6011.602,180,600
Sept 25, 202311.5111.7511.4411.7311.731,240,900
Sept 22, 202311.7511.8511.6511.7111.711,649,600
Sept 21, 202311.7111.8011.4011.6611.661,993,000
Sept 20, 202311.9512.0911.8511.9311.931,037,700
Sept 19, 202312.0512.0511.7711.8511.851,438,300
Sept 18, 202312.1812.2012.0312.0912.09607,800
Sept 15, 202312.1712.2712.0812.2212.221,493,200
Sept 14, 202312.0612.1811.9812.0912.091,016,800
Sept 13, 202311.7411.9211.6311.8311.831,090,800
Sept 12, 202311.8311.9611.7211.7711.77711,600
Sept 11, 202311.7811.9211.7411.8711.87752,800
Sept 08, 202311.7111.7811.5511.6711.67944,000
Sept 07, 202311.7111.8811.7111.7911.79607,300
Sept 06, 202312.1512.1611.7811.9111.91976,500
Sept 05, 202312.2112.2512.0812.1312.13906,300
Sept 01, 202312.2112.3112.1112.3012.301,709,200
Aug 31, 202312.1412.2312.0012.0212.025,670,200
Aug 30, 202312.1512.2812.0212.1312.131,715,200
Aug 29, 202311.8412.1111.8312.0912.091,139,600
Aug 28, 202311.6911.9311.6611.8911.891,118,400
Aug 25, 202311.8711.9211.5711.6611.661,560,300
Aug 24, 202312.0112.1011.7011.7611.761,383,700
Aug 23, 202312.0012.2411.9912.1712.171,320,400
Aug 22, 202311.9812.0711.9011.9811.981,311,200
Aug 21, 202311.5711.9311.5611.8311.831,765,100
Aug 18, 202311.4111.6311.4011.5711.57533,800
Aug 17, 202311.5911.8611.5311.5711.571,389,800
Aug 16, 202311.6111.6311.3811.4411.441,982,000
Aug 15, 202312.3112.3611.7011.7311.732,272,200
Aug 14, 202313.0113.0112.3012.4612.462,146,300
Aug 11, 202312.8013.0712.7313.0613.061,127,100
Aug 10, 202313.2413.3212.7712.8612.861,987,500
Aug 09, 202313.1913.2312.8613.1813.182,377,800
Aug 08, 202312.9313.2112.7613.1413.141,652,200
Aug 04, 202313.2013.3712.6213.1913.191,962,100
Aug 03, 202313.4013.5313.2513.4813.481,366,200
Aug 02, 202313.6413.6413.2713.3613.361,961,200
Aug 01, 202313.7713.8913.5713.7113.711,478,400
Jul 31, 202313.7614.0113.7213.9813.982,010,600
Jul 28, 202313.5613.7413.4313.7213.721,285,100
Jul 27, 202313.7913.8013.2913.5113.512,985,300
Jul 26, 202313.1013.4313.0713.3813.382,553,000
Jul 25, 202312.8613.2512.7513.2213.223,821,300
Jul 24, 202312.6712.8012.5612.7012.70666,500
Jul 21, 202312.6412.7012.5412.6312.63980,800
Jul 20, 202312.8012.8812.5912.5912.591,856,100
Jul 19, 202312.5312.8712.3412.8012.801,585,700
Jul 18, 202312.5112.6712.4912.6312.631,136,200
Jul 17, 202312.4112.6712.3112.6512.651,141,400
Jul 14, 202312.7312.7812.5312.7012.70976,000
Jul 13, 202312.5512.9812.4212.7612.763,614,700
Jul 12, 202312.5112.5712.4112.5012.502,472,300
Jul 11, 202312.4412.5212.1712.3412.34775,000
Jul 10, 202312.2412.4712.1612.4112.41763,400
Jul 07, 202312.0812.3812.0612.3312.33955,700
Jul 06, 202312.2212.2811.9312.0512.052,005,000
Jul 05, 202312.5012.5312.2712.3712.371,551,800
Jul 04, 202312.1212.5612.0912.4812.48635,400
Jun 30, 202312.1712.1711.9812.1012.102,122,300
Jun 29, 202312.4312.4312.0512.1212.121,446,000
Jun 28, 202312.3812.5612.2712.4612.461,055,500
Jun 27, 202312.5512.6112.4012.6012.602,326,200
Jun 26, 202312.2512.5912.1112.5412.541,715,800
Jun 23, 202311.9712.4011.8712.3512.352,626,500
Jun 22, 202312.3212.4312.1912.3412.341,669,900
Jun 21, 202312.0612.5111.9512.3712.372,323,000
Jun 20, 202312.1312.2011.9512.1612.162,316,700
Jun 19, 202312.0212.2412.0212.2312.23348,000
Jun 16, 202312.2112.2412.0512.0712.072,694,600
Jun 15, 202311.8112.3511.6112.1712.172,210,500
Jun 14, 202311.7512.0611.5611.8611.862,217,100
Jun 13, 202311.5311.6411.3911.5711.571,854,800
Jun 12, 202311.1011.3911.0711.3011.301,251,000
Jun 09, 202311.0111.2511.0111.1311.131,007,000
Jun 08, 202310.9111.1310.8011.0611.061,077,800
Jun 07, 202311.0411.1410.8610.8810.881,574,400
Jun 06, 202310.8511.0710.8511.0711.07832,400
Jun 05, 202311.1011.1010.8110.9610.96789,700
Jun 02, 202310.7911.1410.7611.1211.122,407,600
Jun 01, 202310.1010.529.9410.4710.472,421,100
May 31, 202310.5010.669.939.949.945,854,700
May 30, 202310.6410.7310.4210.5910.59782,800
May 29, 202310.6610.7610.5410.6710.67316,500
May 26, 202310.6710.7310.4610.6810.681,051,100
May 25, 202310.4610.5210.3510.4010.40983,100
May 24, 202310.6310.6610.2410.4510.451,821,800
May 23, 202311.0611.1810.6410.7210.721,979,100
May 19, 202311.3011.4311.0511.2411.24666,100
May 18, 202311.3211.3211.1111.2011.201,607,300
May 17, 202311.5511.6111.3511.4411.441,461,300
May 16, 202311.2711.5811.2411.3811.381,767,000
May 15, 202311.1511.5411.1511.4511.451,771,900
May 12, 202310.9911.1310.8511.0911.091,736,800
May 11, 202311.2011.4010.7210.9710.972,804,200
May 10, 202312.1912.1911.3811.5311.531,871,200
May 09, 202312.2512.3112.0812.1912.191,187,600
May 08, 202312.4612.4612.1012.3812.38810,900
May 05, 202311.9112.5011.8412.3512.352,066,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...