Canada markets open in 2 hours 54 minutes

Ivanhoe Mines Ltd. (IVN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.14-0.89 (-4.68%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202418.6318.7118.0918.1418.146,649,900
Apr 22, 202418.6719.1318.2019.0319.035,778,700
Apr 19, 202419.4319.9918.8919.2119.217,750,100
Apr 18, 202419.5519.7319.2119.3619.364,684,800
Apr 17, 202419.0019.6318.9419.3319.333,853,100
Apr 16, 202418.6219.0018.2818.9218.923,404,200
Apr 15, 202418.6118.9818.4918.9518.952,893,200
Apr 12, 202418.4919.0118.1818.3618.363,169,700
Apr 11, 202418.1218.3217.7318.2418.241,829,400
Apr 10, 202417.6918.3317.5918.2018.202,831,700
Apr 09, 202417.4818.0417.4417.8217.823,427,400
Apr 08, 202417.0017.3016.8717.2617.262,510,600
Apr 05, 202416.8816.8816.4916.8616.863,565,500
Apr 04, 202416.4916.8716.4216.7816.782,635,800
Apr 03, 202416.3116.7216.2116.2616.265,261,300
Apr 02, 202416.5716.5716.1416.2516.252,108,100
Apr 01, 202416.1716.5616.1516.4916.493,289,600
Mar 28, 202415.8716.3815.7816.1616.162,250,400
Mar 27, 202415.6115.7615.2715.7615.761,213,300
Mar 26, 202415.8015.9115.5415.6015.601,375,400
Mar 25, 202416.1416.1715.7615.8015.801,173,700
Mar 22, 202415.9216.1215.8116.0716.071,547,000
Mar 21, 202416.0316.1315.7815.9615.961,106,400
Mar 20, 202415.6815.9515.6815.9215.921,028,800
Mar 19, 202415.8415.8515.5315.7615.761,298,300
Mar 18, 202416.2816.4915.9515.9815.983,111,700
Mar 15, 202415.8816.2515.7916.2416.245,826,100
Mar 14, 202415.5815.8415.3815.8015.801,913,500
Mar 13, 202414.8215.6814.7515.5815.583,345,500
Mar 12, 202414.7014.8814.3614.6014.601,110,700
Mar 11, 202414.6514.8414.5514.6914.69754,700
Mar 08, 202414.5814.8514.5514.7014.70890,400
Mar 07, 202414.5914.8914.4814.6014.602,000,900
Mar 06, 202414.3014.5514.2814.4914.491,473,200
Mar 05, 202414.2614.4013.8814.1414.141,606,900
Mar 04, 202414.3014.5814.2314.4614.46762,800
Mar 01, 202414.4314.5414.2314.3414.34841,500
Feb 29, 202414.5514.6114.1014.4314.434,666,400
Feb 28, 202414.2814.4814.1514.3514.351,212,000
Feb 27, 202414.1414.3814.1414.3614.36835,300
Feb 26, 202414.2014.4513.8414.0614.062,186,100
Feb 23, 202414.2714.6914.2614.6514.651,006,800
Feb 22, 202414.3914.4914.1214.2214.22891,500
Feb 21, 202414.4314.5714.1614.3514.351,566,200
Feb 20, 202414.6014.8314.4414.4814.481,781,100
Feb 16, 202414.2214.5714.1914.4714.471,039,600
Feb 15, 202414.2614.3114.0814.2214.22889,100
Feb 14, 202414.3014.3414.0714.1814.18803,300
Feb 13, 202414.1814.2914.0014.1814.181,400,700
Feb 12, 202414.1814.6114.1814.3814.381,277,200
Feb 09, 202414.1214.2914.0314.1814.181,626,700
Feb 08, 202414.1214.2813.9614.1214.124,701,400
Feb 07, 202414.1814.2713.9514.1614.161,554,300
Feb 06, 202414.0514.1714.0114.0814.081,475,700
Feb 05, 202413.9714.0713.7914.0314.032,140,400
Feb 02, 202414.1614.2214.0114.0914.091,388,300
Feb 01, 202414.1614.3214.0514.3114.311,107,100
Jan 31, 202414.3714.4914.1114.1114.111,597,100
Jan 30, 202414.2814.4514.2514.4014.401,194,100
Jan 29, 202414.3114.4614.0814.4214.421,080,000
Jan 26, 202414.8714.8814.2714.3714.371,609,300
Jan 25, 202414.3514.9514.1914.9114.913,070,400
Jan 24, 202413.9014.3313.8214.3314.333,112,000
Jan 23, 202413.3513.7113.3313.6713.671,816,200
Jan 22, 202413.2313.3013.0513.2413.241,357,200
Jan 19, 202413.1413.3113.0013.2913.291,091,300
Jan 18, 202413.1013.1712.9813.1513.15951,500
Jan 17, 202413.3513.3612.9413.1213.121,603,200
Jan 16, 202413.3213.6013.3213.5913.591,533,300
Jan 15, 202413.5413.5513.3413.5313.53359,200
Jan 12, 202413.4913.5813.3113.4713.471,419,500
Jan 11, 202413.4013.4513.3013.3513.351,872,600
Jan 10, 202413.2713.4613.1613.3813.381,795,400
Jan 09, 202413.2513.3813.0513.3513.351,432,200
Jan 08, 202413.2813.4613.1713.4113.41975,400
Jan 05, 202413.1313.4112.9913.3813.381,762,100
Jan 04, 202413.0113.4112.9213.1413.142,059,300
Jan 03, 202412.5113.1112.5113.0713.071,453,100
Jan 02, 202412.7513.0112.6712.8312.831,071,800
Dec 29, 202312.8112.8912.5412.8512.851,051,400
Dec 28, 202312.9113.1612.8412.9212.921,220,000
Dec 27, 202312.9813.1112.9013.0013.00850,800
Dec 22, 202312.9913.1012.9012.9812.98654,000
Dec 21, 202312.9213.0612.7013.0213.022,178,600
Dec 20, 202313.0913.1012.7612.8312.832,474,600
Dec 19, 202313.0013.2312.8713.1513.151,585,600
Dec 18, 202312.9012.9812.7212.9512.951,856,100
Dec 15, 202312.9712.9712.7712.8612.862,175,800
Dec 14, 202312.8913.0312.7312.9512.952,521,100
Dec 13, 202312.1612.6512.1012.6212.622,012,500
Dec 12, 202312.1212.3012.0412.2612.262,061,600
Dec 11, 202312.3512.4912.0412.1512.151,869,200
Dec 08, 202312.3612.7112.3012.6412.641,742,100
Dec 07, 202312.2012.3512.0712.2812.281,776,400
Dec 06, 202312.1612.2712.0112.0412.041,114,300
Dec 05, 202312.1912.2511.8712.0912.091,336,000
Dec 04, 202312.2312.3712.0712.3412.341,721,100
Dec 01, 202311.8512.5211.8512.4512.452,453,900
Nov 30, 202311.0512.1111.0512.1112.1110,110,600
Nov 29, 202311.0811.1810.9311.0211.021,177,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...