Ivanhoe Mines Ltd (TSX: IVN )

18.41 -0.58 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.000 4.050 3.730 3.860 3,050,188 -0.09(-2.28%)
May 30, 2017 4.180 4.200 3.940 3.950 2,982,868 -0.24(-5.73%)
May 29, 2017 4.200 4.235 4.160 4.190 566,748 -0.04(-0.95%)
May 26, 2017 4.200 4.315 4.180 4.230 1,008,968 -0.03(-0.70%)
May 25, 2017 4.340 4.430 4.120 4.260 3,154,209 -0.08(-1.84%)
May 24, 2017 4.640 4.650 4.320 4.340 2,170,387 -0.33(-7.07%)
May 23, 2017 4.660 4.690 4.620 4.670 1,375,040 +0.01(+0.21%)
May 19, 2017 4.760 4.820 4.580 4.660 2,832,135 -0.06(-1.27%)
May 18, 2017 4.730 4.785 4.520 4.720 4,049,818 +0.01(+0.21%)
May 17, 2017 4.800 4.850 4.665 4.710 5,169,827 +0.00(+0.00%)
May 16, 2017 4.480 4.710 4.450 4.710 1,301,880 +0.24(+5.37%)
May 15, 2017 4.580 4.620 4.400 4.470 996,719 -0.02(-0.45%)
May 12, 2017 4.580 4.590 4.420 4.490 1,204,416 -0.06(-1.32%)
May 11, 2017 4.530 4.570 4.380 4.550 2,333,426 +0.21(+4.84%)
May 10, 2017 4.190 4.440 4.180 4.340 1,850,176 +0.15(+3.58%)
May 09, 2017 4.220 4.310 4.150 4.190 1,281,181 -0.01(-0.24%)
May 08, 2017 4.270 4.280 4.110 4.200 2,431,905 -0.08(-1.87%)
May 05, 2017 4.230 4.360 4.200 4.280 1,667,901 +0.04(+0.94%)
May 04, 2017 4.460 4.460 4.170 4.240 3,951,599 -0.30(-6.61%)
May 03, 2017 4.630 4.630 4.460 4.540 1,835,886 -0.15(-3.20%)
May 02, 2017 4.690 4.750 4.655 4.690 1,269,533 +0.00(+0.00%)
May 01, 2017 4.800 4.880 4.630 4.690 1,590,232 -0.10(-2.09%)
Apr 28, 2017 4.610 4.860 4.610 4.790 2,055,380 +0.19(+4.13%)
Apr 27, 2017 4.850 4.860 4.585 4.600 2,282,243 -0.23(-4.76%)
Apr 26, 2017 4.880 4.960 4.730 4.830 2,451,564 -0.05(-1.02%)
Apr 25, 2017 4.970 5.050 4.840 4.880 2,873,588 -0.06(-1.21%)
Apr 24, 2017 4.990 5.050 4.930 4.940 2,509,752 -0.02(-0.40%)
Apr 21, 2017 5.070 5.085 4.940 4.960 2,515,847 -0.10(-1.98%)
Apr 20, 2017 4.980 5.170 4.980 5.060 2,648,768 +0.11(+2.22%)
Apr 19, 2017 5.010 5.100 4.920 4.950 2,294,121 -0.05(-1.00%)
Apr 18, 2017 5.200 5.210 4.890 5.000 3,721,027 -0.27(-5.12%)
Apr 17, 2017 5.230 5.340 5.190 5.270 2,609,448 +0.02(+0.38%)
Apr 13, 2017 5.400 5.410 5.230 5.250 3,230,218 -0.17(-3.14%)
Apr 12, 2017 5.100 5.470 5.080 5.420 5,148,021 +0.32(+6.27%)
Apr 11, 2017 4.990 5.150 4.920 5.100 4,580,763 +0.14(+2.82%)
Apr 10, 2017 4.940 5.000 4.850 4.960 3,063,807 +0.10(+2.06%)
Apr 07, 2017 4.840 4.950 4.840 4.860 2,024,606 -0.05(-1.02%)
Apr 06, 2017 4.900 4.910 4.830 4.910 1,713,391 +0.04(+0.82%)
Apr 05, 2017 4.930 4.950 4.825 4.870 2,729,220 +0.00(+0.00%)
Apr 04, 2017 4.710 4.900 4.710 4.870 3,020,470 +0.17(+3.62%)
Apr 03, 2017 4.640 4.730 4.540 4.700 2,110,210 +0.06(+1.29%)
Mar 31, 2017 4.530 4.700 4.490 4.640 3,115,873 +0.17(+3.80%)
Mar 30, 2017 4.420 4.540 4.420 4.470 2,019,558 -0.03(-0.67%)
Mar 29, 2017 4.390 4.580 4.340 4.500 1,829,768 +0.12(+2.74%)
Mar 28, 2017 4.570 4.580 4.320 4.380 3,003,465 -0.20(-4.37%)
Mar 27, 2017 4.580 4.620 4.500 4.580 2,149,799 -0.11(-2.35%)
Mar 24, 2017 4.750 4.775 4.610 4.690 1,536,887 -0.08(-1.68%)
Mar 23, 2017 4.640 4.850 4.630 4.770 4,685,933 +0.08(+1.71%)
Mar 22, 2017 4.540 4.700 4.480 4.690 4,882,247 -0.01(-0.21%)
Mar 21, 2017 4.440 4.820 4.430 4.700 9,144,951 +0.40(+9.30%)
Mar 20, 2017 4.300 4.350 4.250 4.300 2,793,659 +0.01(+0.23%)
Mar 17, 2017 4.360 4.400 4.170 4.290 16,194,598 -0.05(-1.15%)
Mar 16, 2017 4.350 4.430 4.280 4.340 2,615,858 +0.08(+1.88%)
Mar 15, 2017 4.240 4.290 4.090 4.260 3,937,837 +0.18(+4.41%)
Mar 14, 2017 4.040 4.260 3.970 4.080 4,391,298 -0.03(-0.73%)
Mar 13, 2017 4.370 4.380 4.050 4.110 3,544,250 -0.11(-2.61%)
Mar 10, 2017 3.910 4.230 3.860 4.220 4,063,418 +0.43(+11.35%)
Mar 09, 2017 3.770 3.890 3.730 3.790 2,878,573 -0.10(-2.57%)
Mar 08, 2017 3.760 3.905 3.740 3.890 4,369,508 +0.13(+3.46%)
Mar 07, 2017 3.940 3.950 3.710 3.760 3,985,406 -0.21(-5.29%)
Mar 06, 2017 4.020 4.050 3.830 3.970 4,410,284 -0.20(-4.80%)
Mar 03, 2017 4.040 4.215 3.940 4.170 5,817,490 +0.10(+2.46%)
Mar 02, 2017 4.380 4.380 4.020 4.070 6,724,831 -0.35(-7.92%)
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.