IVN.TO - Ivanhoe Mines Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20193.74003.75003.72003.72003.720032,579
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
Jun 25, 20194.09004.16004.03004.04004.0400904,100
Jun 24, 20194.10004.12003.98004.06004.0600789,400
Jun 21, 20193.92004.12003.91004.07004.07001,726,900
Jun 20, 20193.83003.96003.83003.93003.9300953,600
Jun 19, 20193.80003.84003.73003.82003.8200773,200
Jun 18, 20193.51003.80003.51003.76003.76001,701,900
Jun 17, 20193.45003.51003.43003.50003.5000541,100
Jun 14, 20193.51003.53003.40003.45003.4500714,300
Jun 13, 20193.49003.54003.49003.50003.5000592,200
Jun 12, 20193.49003.49003.42003.47003.4700725,800
Jun 11, 20193.47003.56003.46003.50003.5000918,000
Jun 10, 20193.39003.46003.37003.44003.4400650,500
Jun 07, 20193.37003.40003.34003.36003.3600429,700
Jun 06, 20193.37003.44003.33003.37003.3700475,200
Jun 05, 20193.43003.43003.35003.36003.3600570,800
Jun 04, 20193.40003.42003.36003.42003.42001,402,500
Jun 03, 20193.28003.39003.25003.39003.3900807,600
May 31, 20193.27003.28003.22003.26003.2600552,100
May 30, 20193.30003.31003.26003.27003.2700496,500
May 29, 20193.29003.31003.23003.30003.3000612,900
May 28, 20193.27003.35003.25003.32003.3200655,200
May 27, 20193.22003.29003.22003.27003.2700168,700
May 24, 20193.30003.31003.20003.24003.24001,074,600
May 23, 20193.20003.26003.16003.18003.18001,041,600
May 22, 20193.22003.26003.20003.25003.25001,158,300
May 21, 20193.28003.30003.23003.27003.27001,087,300
May 17, 20193.28003.31003.26003.27003.2700370,500
May 16, 20193.40003.42003.29003.30003.3000584,600
May 15, 20193.31003.37003.27003.35003.3500958,500
May 14, 20193.18003.34003.18003.34003.3400863,900
May 13, 20193.20003.22003.11003.16003.16001,283,400
May 10, 20193.22003.28003.20003.25003.2500931,900
May 09, 20193.32003.32003.21003.23003.23001,066,800
May 08, 20193.36003.44003.27003.31003.3100941,300
May 07, 20193.51003.53003.32003.35003.3500906,500
May 06, 20193.48003.55003.41003.54003.5400620,300
May 03, 20193.45003.62003.41003.55003.55001,958,900
May 02, 20193.16003.43003.16003.40003.40001,426,500
May 01, 20193.21003.24003.14003.15003.1500808,300
Apr 30, 20193.36003.36003.18003.26003.26001,136,800
Apr 29, 20193.42003.44003.32003.35003.3500670,200
Apr 26, 20193.45003.49003.38003.42003.42001,028,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...