Skip to main content

Ivanhoe Mines Ltd (TSX: IVN )

18.73 +0.03 (+0.16%)
Streaming Delayed Price Updated: 2:44 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 18.88 18.88 18.53 18.70 1,342,193 -0.39(-2.04%)
Nov 25, 2024 19.30 19.59 18.73 19.09 8,640,498 +0.00(+0.00%)
Nov 22, 2024 19.21 19.24 18.79 19.09 1,213,403 -0.21(-1.09%)
Nov 21, 2024 18.69 19.42 18.58 19.30 2,302,489 +0.58(+3.10%)
Nov 20, 2024 18.67 18.90 18.55 18.72 1,092,410 +0.03(+0.16%)
Nov 19, 2024 18.17 18.88 18.14 18.69 1,252,624 +0.35(+1.91%)
Nov 18, 2024 17.78 18.42 17.75 18.34 1,370,709 +0.63(+3.56%)
Nov 15, 2024 17.70 18.08 17.58 17.71 1,633,804 +0.11(+0.62%)
Nov 14, 2024 17.43 17.77 16.98 17.60 1,148,678 +0.07(+0.40%)
Nov 13, 2024 17.87 17.99 17.44 17.53 996,963 -0.39(-2.18%)
Nov 12, 2024 18.14 18.21 17.51 17.92 1,681,288 -0.41(-2.24%)
Nov 11, 2024 18.43 18.50 17.98 18.33 1,304,644 -0.26(-1.40%)
Nov 08, 2024 19.47 19.55 18.10 18.59 2,046,676 -1.36(-6.82%)
Nov 07, 2024 19.24 19.98 19.19 19.95 1,674,567 +1.27(+6.80%)
Nov 06, 2024 18.67 19.00 18.04 18.68 2,938,323 -0.90(-4.60%)
Nov 05, 2024 18.68 19.62 18.52 19.58 1,557,971 +0.96(+5.16%)
Nov 04, 2024 18.90 19.14 18.62 18.62 806,388 -0.12(-0.64%)
Nov 01, 2024 18.54 18.95 18.47 18.74 912,726 +0.33(+1.79%)
Oct 31, 2024 18.85 19.05 18.31 18.41 2,410,883 -0.58(-3.05%)
Oct 30, 2024 19.15 19.37 18.62 18.99 1,667,552 -0.76(-3.85%)
Oct 29, 2024 19.30 19.84 19.28 19.75 1,693,864 +0.52(+2.70%)
Oct 28, 2024 19.31 19.50 19.01 19.23 1,363,708 -0.02(-0.10%)
Oct 25, 2024 19.34 20.03 19.22 19.25 1,586,558 -0.08(-0.41%)
Oct 24, 2024 19.00 19.39 18.96 19.33 1,403,425 +0.46(+2.44%)
Oct 23, 2024 19.54 19.54 18.49 18.87 1,325,998 -0.91(-4.60%)
Oct 22, 2024 19.40 19.83 19.23 19.78 825,424 +0.39(+2.01%)
Oct 21, 2024 19.57 19.71 19.21 19.39 859,451 -0.29(-1.47%)
Oct 18, 2024 19.60 19.72 19.48 19.68 859,331 +0.46(+2.39%)
Oct 17, 2024 19.40 19.47 19.16 19.22 631,309 -0.13(-0.67%)
Oct 16, 2024 19.04 19.43 18.78 19.35 1,673,093 +0.46(+2.44%)
Oct 15, 2024 19.14 19.16 18.53 18.89 1,593,260 -0.42(-2.18%)
Oct 11, 2024 19.31 0 -0.07(-0.36%)
Oct 10, 2024 19.39 19.50 19.15 19.38 1,276,080 +0.11(+0.57%)
Oct 09, 2024 18.91 19.29 18.71 19.27 1,776,204 +0.14(+0.73%)
Oct 08, 2024 19.25 19.45 18.63 19.13 2,396,912 -0.80(-4.01%)
Oct 07, 2024 20.39 20.39 19.61 19.93 2,973,133 -0.59(-2.88%)
Oct 04, 2024 19.87 20.91 19.78 20.52 1,603,515 +0.80(+4.06%)
Oct 03, 2024 19.84 19.90 19.35 19.72 2,511,334 -0.44(-2.18%)
Oct 02, 2024 20.39 20.70 20.04 20.16 1,461,877 -0.14(-0.69%)
Oct 01, 2024 20.21 20.36 19.87 20.30 1,452,532 +0.18(+0.89%)
Sep 30, 2024 20.38 20.39 19.77 20.12 2,857,918 -0.44(-2.14%)
Sep 27, 2024 20.47 20.75 20.22 20.56 2,171,634 +0.25(+1.23%)
Sep 26, 2024 19.65 20.95 19.54 20.31 3,025,235 +1.10(+5.73%)
Sep 25, 2024 19.49 19.50 19.15 19.21 1,117,758 -0.26(-1.34%)
Sep 24, 2024 19.40 19.74 19.28 19.47 1,856,944 +0.72(+3.84%)
Sep 23, 2024 18.78 19.17 18.70 18.75 1,714,168 -0.07(-0.37%)
Sep 20, 2024 19.20 19.32 18.51 18.82 14,269,252 -0.28(-1.47%)
Sep 19, 2024 18.77 19.18 18.76 19.10 3,258,340 +1.17(+6.53%)
Sep 18, 2024 18.00 18.61 17.92 17.93 1,331,792 -0.08(-0.44%)
Sep 17, 2024 17.86 18.18 17.81 18.01 1,294,068 +0.17(+0.95%)
Sep 16, 2024 17.69 17.98 17.58 17.84 1,410,639 +0.25(+1.42%)
Sep 13, 2024 17.50 17.82 17.39 17.59 2,430,401 +0.20(+1.15%)
Sep 12, 2024 16.36 17.54 16.36 17.39 1,979,628 +1.30(+8.08%)
Sep 11, 2024 16.12 16.40 15.87 16.09 1,340,653 +0.11(+0.69%)
Sep 10, 2024 15.80 16.02 15.36 15.98 1,471,722 +0.24(+1.52%)
Sep 09, 2024 15.75 15.89 15.66 15.74 2,754,528 -0.07(-0.44%)
Sep 06, 2024 16.21 16.38 15.55 15.81 1,689,401 -0.55(-3.36%)
Sep 05, 2024 16.45 16.80 16.34 16.36 1,232,269 +0.10(+0.62%)
Sep 04, 2024 16.24 16.55 16.23 16.26 1,842,702 -0.06(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.