Canada markets open in 4 hours 45 minutes

Ivanhoe Mines Ltd. (IVN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.96-0.44 (-4.23%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202210.3110.399.929.969.96937,600
May 17, 202210.2910.4010.1410.4010.40949,200
May 16, 20229.9610.189.819.949.941,182,800
May 13, 20229.729.979.709.909.901,498,400
May 12, 20229.519.569.149.539.532,755,100
May 11, 20229.3510.109.279.859.852,735,900
May 10, 20229.409.408.869.299.292,891,400
May 09, 20229.359.449.029.189.183,189,600
May 06, 20229.769.839.479.749.741,294,200
May 05, 202210.2410.309.749.909.901,220,500
May 04, 202210.1010.449.8610.3110.311,606,900
May 03, 202210.0510.179.9010.0410.041,560,300
May 02, 202210.0410.049.749.929.921,878,200
Apr 29, 202210.5310.6710.2110.3010.301,523,700
Apr 28, 202210.3910.5810.2610.4110.412,657,400
Apr 27, 202210.1510.339.9510.3310.332,285,100
Apr 26, 202210.6710.679.809.829.822,654,200
Apr 25, 202210.7510.8310.3310.6110.612,155,100
Apr 22, 202211.2411.4410.7810.7910.791,897,700
Apr 21, 202211.8512.0411.2011.4211.421,645,800
Apr 20, 202211.8312.1011.7511.9711.97922,200
Apr 19, 202212.1112.1511.8711.9511.95825,300
Apr 18, 202212.1112.2312.0712.2212.221,053,700
Apr 14, 202212.0912.2311.9812.0412.041,223,900
Apr 13, 202211.6412.0911.5911.9911.991,437,000
Apr 12, 202211.6011.9111.4711.5211.521,274,600
Apr 11, 202211.5711.6011.2311.4311.43882,100
Apr 08, 202211.5911.6411.4311.5511.55669,600
Apr 07, 202211.2711.5111.1511.5111.51922,900
Apr 06, 202211.4311.5311.1011.2711.27993,100
Apr 05, 202212.1412.2011.2611.4611.461,623,300
Apr 04, 202212.2112.2411.9912.0612.06746,800
Apr 01, 202211.8012.1711.6912.1612.161,396,000
Mar 31, 202211.8611.9011.6611.6611.661,067,000
Mar 30, 202211.5011.8711.4811.8411.841,491,000
Mar 29, 202211.3711.4811.2811.4511.451,045,700
Mar 28, 202211.5311.6911.3311.5311.53714,500
Mar 25, 202211.9111.9111.6211.6511.65672,000
Mar 24, 202212.0012.0311.8411.9111.911,077,500
Mar 23, 202211.6212.0011.5011.7411.741,490,900
Mar 22, 202211.6311.7611.4211.5111.511,759,200
Mar 21, 202211.2911.5711.1911.5611.561,055,400
Mar 18, 202210.8511.3610.8511.1911.192,842,700
Mar 17, 202210.6710.9410.6510.9310.931,100,500
Mar 16, 202210.5910.7110.2710.6110.611,682,500
Mar 15, 202210.3510.4110.0510.3510.352,175,700
Mar 14, 202210.5710.679.9910.0910.091,878,300
Mar 11, 202211.3311.4210.6810.7310.731,918,900
Mar 10, 202211.0011.4811.0011.4611.461,394,000
Mar 09, 202211.0711.1810.6011.0811.082,978,500
Mar 08, 202211.0811.4610.5511.0511.053,496,900
Mar 07, 202211.8511.8910.8911.0111.014,264,700
Mar 04, 202212.4212.4311.6511.7211.724,131,600
Mar 03, 202212.7713.0212.2412.4212.422,418,300
Mar 02, 202212.6012.6812.3212.6212.621,322,000
Mar 01, 202212.9613.0712.4012.4512.452,351,400
Feb 28, 202211.7913.1511.6412.9012.904,866,600
Feb 25, 202211.4111.8711.2711.8611.861,482,400
Feb 24, 202211.3611.5311.2211.3811.381,576,700
Feb 23, 202211.8711.9711.5411.5911.591,308,700
Feb 22, 202211.1811.8011.1511.7511.751,539,500
Feb 18, 202211.5511.5511.1011.1211.121,263,900
Feb 17, 202211.4011.6711.3911.4611.461,194,500
Feb 16, 202211.2611.5811.2211.4911.491,287,800
Feb 15, 202211.5111.5611.2211.2711.272,738,200
Feb 14, 202211.4611.6011.1711.2911.291,244,900
Feb 11, 202211.2911.6911.2411.4811.481,496,900
Feb 10, 202211.4011.6511.3711.4511.451,184,000
Feb 09, 202211.4011.5311.3211.4411.441,135,200
Feb 08, 202211.0311.3310.8811.2911.291,154,900
Feb 07, 202211.1311.2211.0411.0611.06677,400
Feb 04, 202210.9011.1610.9011.1211.12541,900
Feb 03, 202211.1111.1210.8510.9010.901,140,200
Feb 02, 202211.2011.2710.9811.1911.19878,200
Feb 01, 202211.0311.2210.9111.1511.151,205,100
Jan 31, 202210.5710.9410.4810.8910.891,526,400
Jan 28, 202210.7010.7010.2510.6110.611,453,800
Jan 27, 202211.0511.1410.7010.7510.751,066,900
Jan 26, 202211.0811.2910.9111.0311.03941,500
Jan 25, 202211.2911.2910.8610.9510.952,136,200
Jan 24, 202211.0011.2910.7711.2811.282,454,100
Jan 21, 202211.7611.8711.4711.5511.551,071,900
Jan 20, 202212.0112.2611.9211.9511.951,191,500
Jan 19, 202212.1912.3911.8911.9111.912,102,500
Jan 18, 202211.6312.2511.6012.0812.083,000,500
Jan 17, 202211.4011.7511.3011.6511.65503,300
Jan 14, 202211.4111.5111.1011.3311.331,697,500
Jan 13, 202211.7811.8711.5811.5911.591,110,900
Jan 12, 202211.5211.8211.3611.7611.764,126,900
Jan 11, 202211.2011.4410.9211.2711.271,903,600
Jan 10, 202210.8711.1910.8311.1411.143,346,000
Jan 07, 202210.4210.7210.2910.6910.691,278,900
Jan 06, 202210.2910.439.9910.3610.361,025,300
Jan 05, 202210.3510.5010.2210.3310.331,218,200
Jan 04, 202210.3010.4310.2410.3710.371,054,400
Dec 31, 202110.2410.3810.1810.3210.32817,600
Dec 30, 202110.0610.3110.0610.2410.24806,400
Dec 29, 202110.1610.2010.0210.0910.09683,900
Dec 24, 20219.8910.149.8910.1210.12378,900
Dec 23, 20219.839.919.799.889.881,247,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...