Toronto - Delayed Quote CAD

Ivanhoe Mines Ltd. (IVN.TO)

20.36 +1.14 (+5.93%)
At close: April 26 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.62 20.45 19.48 20.36 20.36 7,278,100
Apr 25, 2024 18.35 19.27 18.32 19.22 19.22 2,616,800
Apr 24, 2024 18.26 18.60 18.24 18.33 18.33 1,898,100
Apr 23, 2024 18.63 18.71 18.09 18.14 18.14 6,649,900
Apr 22, 2024 18.67 19.13 18.20 19.03 19.03 5,778,700
Apr 19, 2024 19.43 19.99 18.89 19.21 19.21 7,750,100
Apr 18, 2024 19.55 19.73 19.21 19.36 19.36 4,684,800
Apr 17, 2024 19.00 19.63 18.94 19.33 19.33 3,853,100
Apr 16, 2024 18.62 19.00 18.28 18.92 18.92 3,404,200
Apr 15, 2024 18.61 18.98 18.49 18.95 18.95 2,893,200
Apr 12, 2024 18.49 19.01 18.18 18.36 18.36 3,169,700
Apr 11, 2024 18.12 18.32 17.73 18.24 18.24 1,829,400
Apr 10, 2024 17.69 18.33 17.59 18.20 18.20 2,831,700
Apr 9, 2024 17.48 18.04 17.44 17.82 17.82 3,427,400
Apr 8, 2024 17.00 17.30 16.87 17.26 17.26 2,510,600
Apr 5, 2024 16.88 16.88 16.49 16.86 16.86 3,565,500
Apr 4, 2024 16.49 16.87 16.42 16.78 16.78 2,635,800
Apr 3, 2024 16.31 16.72 16.21 16.26 16.26 5,261,300
Apr 2, 2024 16.57 16.57 16.14 16.25 16.25 2,108,100
Apr 1, 2024 16.17 16.56 16.15 16.49 16.49 3,289,600
Mar 28, 2024 15.87 16.38 15.78 16.16 16.16 2,250,400
Mar 27, 2024 15.61 15.76 15.27 15.76 15.76 1,213,300
Mar 26, 2024 15.80 15.91 15.54 15.60 15.60 1,375,400
Mar 25, 2024 16.14 16.17 15.76 15.80 15.80 1,173,700
Mar 22, 2024 15.92 16.12 15.81 16.07 16.07 1,547,000
Mar 21, 2024 16.03 16.13 15.78 15.96 15.96 1,106,400
Mar 20, 2024 15.68 15.95 15.68 15.92 15.92 1,028,800
Mar 19, 2024 15.84 15.85 15.53 15.76 15.76 1,298,300
Mar 18, 2024 16.28 16.49 15.95 15.98 15.98 3,111,700
Mar 15, 2024 15.88 16.25 15.79 16.24 16.24 5,826,100
Mar 14, 2024 15.58 15.84 15.38 15.80 15.80 1,913,500
Mar 13, 2024 14.82 15.68 14.75 15.58 15.58 3,345,500
Mar 12, 2024 14.70 14.88 14.36 14.60 14.60 1,110,700
Mar 11, 2024 14.65 14.84 14.55 14.69 14.69 754,700
Mar 8, 2024 14.58 14.85 14.55 14.70 14.70 890,400
Mar 7, 2024 14.59 14.89 14.48 14.60 14.60 2,000,900
Mar 6, 2024 14.30 14.55 14.28 14.49 14.49 1,473,200
Mar 5, 2024 14.26 14.40 13.88 14.14 14.14 1,606,900
Mar 4, 2024 14.30 14.58 14.23 14.46 14.46 762,800
Mar 1, 2024 14.43 14.54 14.23 14.34 14.34 841,500
Feb 29, 2024 14.55 14.61 14.10 14.43 14.43 4,666,400
Feb 28, 2024 14.28 14.48 14.15 14.35 14.35 1,212,000
Feb 27, 2024 14.14 14.38 14.14 14.36 14.36 835,300
Feb 26, 2024 14.20 14.45 13.84 14.06 14.06 2,186,100
Feb 23, 2024 14.27 14.69 14.26 14.65 14.65 1,006,800
Feb 22, 2024 14.39 14.49 14.12 14.22 14.22 891,500
Feb 21, 2024 14.43 14.57 14.16 14.35 14.35 1,566,200
Feb 20, 2024 14.60 14.83 14.44 14.48 14.48 1,781,100
Feb 16, 2024 14.22 14.57 14.19 14.47 14.47 1,039,600
Feb 15, 2024 14.26 14.31 14.08 14.22 14.22 889,100
Feb 14, 2024 14.30 14.34 14.07 14.18 14.18 803,300
Feb 13, 2024 14.18 14.29 14.00 14.18 14.18 1,400,700
Feb 12, 2024 14.18 14.61 14.18 14.38 14.38 1,277,200
Feb 9, 2024 14.12 14.29 14.03 14.18 14.18 1,626,700
Feb 8, 2024 14.12 14.28 13.96 14.12 14.12 4,701,400
Feb 7, 2024 14.18 14.27 13.95 14.16 14.16 1,554,300
Feb 6, 2024 14.05 14.17 14.01 14.08 14.08 1,475,700
Feb 5, 2024 13.97 14.07 13.79 14.03 14.03 2,140,400
Feb 2, 2024 14.16 14.22 14.01 14.09 14.09 1,388,300
Feb 1, 2024 14.16 14.32 14.05 14.31 14.31 1,107,100
Jan 31, 2024 14.37 14.49 14.11 14.11 14.11 1,597,100
Jan 30, 2024 14.28 14.45 14.25 14.40 14.40 1,194,100
Jan 29, 2024 14.31 14.46 14.08 14.42 14.42 1,080,000
Jan 26, 2024 14.87 14.88 14.27 14.37 14.37 1,609,300
Jan 25, 2024 14.35 14.95 14.19 14.91 14.91 3,070,400
Jan 24, 2024 13.90 14.33 13.82 14.33 14.33 3,112,000
Jan 23, 2024 13.35 13.71 13.33 13.67 13.67 1,816,200
Jan 22, 2024 13.23 13.30 13.05 13.24 13.24 1,357,200
Jan 19, 2024 13.14 13.31 13.00 13.29 13.29 1,091,300
Jan 18, 2024 13.10 13.17 12.98 13.15 13.15 951,500
Jan 17, 2024 13.35 13.36 12.94 13.12 13.12 1,603,200
Jan 16, 2024 13.32 13.60 13.32 13.59 13.59 1,533,300
Jan 15, 2024 13.54 13.55 13.34 13.53 13.53 359,200
Jan 12, 2024 13.49 13.58 13.31 13.47 13.47 1,419,500
Jan 11, 2024 13.40 13.45 13.30 13.35 13.35 1,872,600
Jan 10, 2024 13.27 13.46 13.16 13.38 13.38 1,795,400
Jan 9, 2024 13.25 13.38 13.05 13.35 13.35 1,432,200
Jan 8, 2024 13.28 13.46 13.17 13.41 13.41 975,400
Jan 5, 2024 13.13 13.41 12.99 13.38 13.38 1,762,100
Jan 4, 2024 13.01 13.41 12.92 13.14 13.14 2,059,300
Jan 3, 2024 12.51 13.11 12.51 13.07 13.07 1,453,100
Jan 2, 2024 12.75 13.01 12.67 12.83 12.83 1,071,800
Dec 29, 2023 12.81 12.89 12.54 12.85 12.85 1,051,400
Dec 28, 2023 12.91 13.16 12.84 12.92 12.92 1,220,000
Dec 27, 2023 12.98 13.11 12.90 13.00 13.00 850,800
Dec 22, 2023 12.99 13.10 12.90 12.98 12.98 654,000
Dec 21, 2023 12.92 13.06 12.70 13.02 13.02 2,178,600
Dec 20, 2023 13.09 13.10 12.76 12.83 12.83 2,474,600
Dec 19, 2023 13.00 13.23 12.87 13.15 13.15 1,585,600
Dec 18, 2023 12.90 12.98 12.72 12.95 12.95 1,856,100
Dec 15, 2023 12.97 12.97 12.77 12.86 12.86 2,175,800
Dec 14, 2023 12.89 13.03 12.73 12.95 12.95 2,521,100
Dec 13, 2023 12.16 12.65 12.10 12.62 12.62 2,012,500
Dec 12, 2023 12.12 12.30 12.04 12.26 12.26 2,061,600
Dec 11, 2023 12.35 12.49 12.04 12.15 12.15 1,869,200
Dec 8, 2023 12.36 12.71 12.30 12.64 12.64 1,742,100
Dec 7, 2023 12.20 12.35 12.07 12.28 12.28 1,776,400
Dec 6, 2023 12.16 12.27 12.01 12.04 12.04 1,114,300
Dec 5, 2023 12.19 12.25 11.87 12.09 12.09 1,336,000
Dec 4, 2023 12.23 12.37 12.07 12.34 12.34 1,721,100
Dec 1, 2023 11.85 12.52 11.85 12.45 12.45 2,453,900
Nov 30, 2023 11.05 12.11 11.05 12.11 12.11 10,110,600
Nov 29, 2023 11.08 11.18 10.93 11.02 11.02 1,177,800
Nov 28, 2023 10.90 11.13 10.79 11.03 11.03 1,365,800
Nov 27, 2023 11.13 11.19 10.78 10.84 10.84 1,475,500
Nov 24, 2023 10.82 11.22 10.82 11.20 11.20 569,300
Nov 23, 2023 10.99 11.01 10.85 10.85 10.85 661,000
Nov 22, 2023 11.39 11.59 10.98 11.05 11.05 1,467,800
Nov 21, 2023 11.30 11.59 11.29 11.33 11.33 1,419,600
Nov 20, 2023 11.06 11.31 10.99 11.24 11.24 1,219,600
Nov 17, 2023 11.00 11.30 10.96 11.01 11.01 1,114,100
Nov 16, 2023 10.79 10.97 10.67 10.75 10.75 965,600
Nov 15, 2023 10.83 10.99 10.75 10.78 10.78 1,052,500
Nov 14, 2023 10.48 10.81 10.45 10.66 10.66 1,140,800
Nov 13, 2023 10.21 10.45 10.20 10.31 10.31 1,154,300
Nov 10, 2023 10.23 10.23 9.94 10.00 10.00 1,665,400
Nov 9, 2023 10.49 10.56 10.19 10.22 10.22 1,284,600
Nov 8, 2023 10.67 10.74 10.35 10.45 10.45 1,674,400
Nov 7, 2023 10.63 10.94 10.63 10.72 10.72 1,613,900
Nov 6, 2023 11.06 11.23 10.88 10.90 10.90 1,964,000
Nov 3, 2023 10.45 10.94 10.33 10.85 10.85 2,673,800
Nov 2, 2023 10.31 10.49 10.28 10.29 10.29 1,669,900
Nov 1, 2023 10.23 10.23 9.89 10.06 10.06 3,191,500
Oct 31, 2023 10.54 10.54 10.18 10.22 10.22 3,294,600
Oct 30, 2023 10.80 10.83 10.47 10.54 10.54 1,144,100
Oct 27, 2023 10.45 10.71 10.45 10.68 10.68 1,173,100
Oct 26, 2023 10.29 10.46 10.22 10.31 10.31 1,244,700
Oct 25, 2023 10.50 10.64 10.20 10.28 10.28 1,355,200
Oct 24, 2023 10.51 10.68 10.37 10.56 10.56 1,126,400
Oct 23, 2023 10.58 10.67 10.38 10.45 10.45 967,600
Oct 20, 2023 10.76 10.85 10.63 10.71 10.71 859,900
Oct 19, 2023 10.90 11.06 10.82 10.88 10.88 888,300
Oct 18, 2023 11.17 11.24 10.89 10.95 10.95 783,900
Oct 17, 2023 11.01 11.31 10.97 11.17 11.17 872,300
Oct 16, 2023 11.05 11.28 10.96 11.20 11.20 842,900
Oct 13, 2023 11.03 11.13 10.92 10.95 10.95 606,300
Oct 12, 2023 11.30 11.30 10.87 11.00 11.00 1,418,900
Oct 11, 2023 11.43 11.52 11.24 11.29 11.29 678,900
Oct 10, 2023 11.36 11.46 11.30 11.33 11.33 1,621,600
Oct 6, 2023 10.94 11.34 10.83 11.24 11.24 1,080,600
Oct 5, 2023 10.88 10.97 10.80 10.92 10.92 723,800
Oct 4, 2023 10.98 11.02 10.73 10.92 10.92 957,800
Oct 3, 2023 11.03 11.18 10.86 10.88 10.88 1,129,200
Oct 2, 2023 11.52 11.58 11.10 11.17 11.17 1,346,100
Sep 29, 2023 11.48 11.78 11.46 11.64 11.64 2,074,100
Sep 28, 2023 11.31 11.41 11.03 11.40 11.40 1,854,200
Sep 27, 2023 11.58 11.58 11.19 11.23 11.23 1,879,100
Sep 26, 2023 11.60 11.70 11.42 11.60 11.60 2,180,600
Sep 25, 2023 11.51 11.75 11.44 11.73 11.73 1,240,900
Sep 22, 2023 11.75 11.85 11.65 11.71 11.71 1,649,600
Sep 21, 2023 11.71 11.80 11.40 11.66 11.66 1,993,000
Sep 20, 2023 11.95 12.09 11.85 11.93 11.93 1,037,700
Sep 19, 2023 12.05 12.05 11.77 11.85 11.85 1,438,300
Sep 18, 2023 12.18 12.20 12.03 12.09 12.09 607,800
Sep 15, 2023 12.17 12.27 12.08 12.22 12.22 1,493,200
Sep 14, 2023 12.06 12.18 11.98 12.09 12.09 1,016,800
Sep 13, 2023 11.74 11.92 11.63 11.83 11.83 1,090,800
Sep 12, 2023 11.83 11.96 11.72 11.77 11.77 711,600
Sep 11, 2023 11.78 11.92 11.74 11.87 11.87 752,800
Sep 8, 2023 11.71 11.78 11.55 11.67 11.67 944,000
Sep 7, 2023 11.71 11.88 11.71 11.79 11.79 607,300
Sep 6, 2023 12.15 12.16 11.78 11.91 11.91 976,500
Sep 5, 2023 12.21 12.25 12.08 12.13 12.13 906,300
Sep 1, 2023 12.21 12.31 12.11 12.30 12.30 1,709,200
Aug 31, 2023 12.14 12.23 12.00 12.02 12.02 5,670,200
Aug 30, 2023 12.15 12.28 12.02 12.13 12.13 1,715,200
Aug 29, 2023 11.84 12.11 11.83 12.09 12.09 1,139,600
Aug 28, 2023 11.69 11.93 11.66 11.89 11.89 1,118,400
Aug 25, 2023 11.87 11.92 11.57 11.66 11.66 1,560,300
Aug 24, 2023 12.01 12.10 11.70 11.76 11.76 1,383,700
Aug 23, 2023 12.00 12.24 11.99 12.17 12.17 1,320,400
Aug 22, 2023 11.98 12.07 11.90 11.98 11.98 1,311,200
Aug 21, 2023 11.57 11.93 11.56 11.83 11.83 1,765,100
Aug 18, 2023 11.41 11.63 11.40 11.57 11.57 533,800
Aug 17, 2023 11.59 11.86 11.53 11.57 11.57 1,389,800
Aug 16, 2023 11.61 11.63 11.38 11.44 11.44 1,982,000
Aug 15, 2023 12.31 12.36 11.70 11.73 11.73 2,272,200
Aug 14, 2023 13.01 13.01 12.30 12.46 12.46 2,146,300
Aug 11, 2023 12.80 13.07 12.73 13.06 13.06 1,127,100
Aug 10, 2023 13.24 13.32 12.77 12.86 12.86 1,987,500
Aug 9, 2023 13.19 13.23 12.86 13.18 13.18 2,377,800
Aug 8, 2023 12.93 13.21 12.76 13.14 13.14 1,652,200
Aug 4, 2023 13.20 13.37 12.62 13.19 13.19 1,962,100
Aug 3, 2023 13.40 13.53 13.25 13.48 13.48 1,366,200
Aug 2, 2023 13.64 13.64 13.27 13.36 13.36 1,961,200
Aug 1, 2023 13.77 13.89 13.57 13.71 13.71 1,478,400
Jul 31, 2023 13.76 14.01 13.72 13.98 13.98 2,010,600
Jul 28, 2023 13.56 13.74 13.43 13.72 13.72 1,285,100
Jul 27, 2023 13.79 13.80 13.29 13.51 13.51 2,985,300
Jul 26, 2023 13.10 13.43 13.07 13.38 13.38 2,553,000
Jul 25, 2023 12.86 13.25 12.75 13.22 13.22 3,821,300
Jul 24, 2023 12.67 12.80 12.56 12.70 12.70 666,500
Jul 21, 2023 12.64 12.70 12.54 12.63 12.63 980,800
Jul 20, 2023 12.80 12.88 12.59 12.59 12.59 1,856,100
Jul 19, 2023 12.53 12.87 12.34 12.80 12.80 1,585,700
Jul 18, 2023 12.51 12.67 12.49 12.63 12.63 1,136,200
Jul 17, 2023 12.41 12.67 12.31 12.65 12.65 1,141,400
Jul 14, 2023 12.73 12.78 12.53 12.70 12.70 976,000
Jul 13, 2023 12.55 12.98 12.42 12.76 12.76 3,614,700
Jul 12, 2023 12.51 12.57 12.41 12.50 12.50 2,472,300
Jul 11, 2023 12.44 12.52 12.17 12.34 12.34 775,000
Jul 10, 2023 12.24 12.47 12.16 12.41 12.41 763,400
Jul 7, 2023 12.08 12.38 12.06 12.33 12.33 955,700
Jul 6, 2023 12.22 12.28 11.93 12.05 12.05 2,005,000
Jul 5, 2023 12.50 12.53 12.27 12.37 12.37 1,551,800
Jul 4, 2023 12.12 12.56 12.09 12.48 12.48 635,400
Jun 30, 2023 12.17 12.17 11.98 12.10 12.10 2,122,300
Jun 29, 2023 12.43 12.43 12.05 12.12 12.12 1,446,000
Jun 28, 2023 12.38 12.56 12.27 12.46 12.46 1,055,500
Jun 27, 2023 12.55 12.61 12.40 12.60 12.60 2,326,200
Jun 26, 2023 12.25 12.59 12.11 12.54 12.54 1,715,800
Jun 23, 2023 11.97 12.40 11.87 12.35 12.35 2,626,500
Jun 22, 2023 12.32 12.43 12.19 12.34 12.34 1,669,900
Jun 21, 2023 12.06 12.51 11.95 12.37 12.37 2,323,000
Jun 20, 2023 12.13 12.20 11.95 12.16 12.16 2,316,700
Jun 19, 2023 12.02 12.24 12.02 12.23 12.23 348,000
Jun 16, 2023 12.21 12.24 12.05 12.07 12.07 2,694,600
Jun 15, 2023 11.81 12.35 11.61 12.17 12.17 2,210,500
Jun 14, 2023 11.75 12.06 11.56 11.86 11.86 2,217,100
Jun 13, 2023 11.53 11.64 11.39 11.57 11.57 1,854,800
Jun 12, 2023 11.10 11.39 11.07 11.30 11.30 1,251,000
Jun 9, 2023 11.01 11.25 11.01 11.13 11.13 1,007,000
Jun 8, 2023 10.91 11.13 10.80 11.06 11.06 1,077,800
Jun 7, 2023 11.04 11.14 10.86 10.88 10.88 1,574,400
Jun 6, 2023 10.85 11.07 10.85 11.07 11.07 832,400
Jun 5, 2023 11.10 11.10 10.81 10.96 10.96 789,700
Jun 2, 2023 10.79 11.14 10.76 11.12 11.12 2,407,600
Jun 1, 2023 10.10 10.52 9.94 10.47 10.47 2,421,100
May 31, 2023 10.50 10.66 9.93 9.94 9.94 5,854,700
May 30, 2023 10.64 10.73 10.42 10.59 10.59 782,800
May 29, 2023 10.66 10.76 10.54 10.67 10.67 316,500
May 26, 2023 10.67 10.73 10.46 10.68 10.68 1,051,100
May 25, 2023 10.46 10.52 10.35 10.40 10.40 983,100
May 24, 2023 10.63 10.66 10.24 10.45 10.45 1,821,800
May 23, 2023 11.06 11.18 10.64 10.72 10.72 1,979,100
May 19, 2023 11.30 11.43 11.05 11.24 11.24 666,100
May 18, 2023 11.32 11.32 11.11 11.20 11.20 1,607,300
May 17, 2023 11.55 11.61 11.35 11.44 11.44 1,461,300
May 16, 2023 11.27 11.58 11.24 11.38 11.38 1,767,000
May 15, 2023 11.15 11.54 11.15 11.45 11.45 1,771,900
May 12, 2023 10.99 11.13 10.85 11.09 11.09 1,736,800
May 11, 2023 11.20 11.40 10.72 10.97 10.97 2,804,200
May 10, 2023 12.19 12.19 11.38 11.53 11.53 1,871,200
May 9, 2023 12.25 12.31 12.08 12.19 12.19 1,187,600
May 8, 2023 12.46 12.46 12.10 12.38 12.38 810,900
May 5, 2023 11.91 12.50 11.84 12.35 12.35 2,066,100
May 4, 2023 12.06 12.12 11.70 11.79 11.79 1,690,800
May 3, 2023 11.77 12.08 11.77 12.00 12.00 932,800
May 2, 2023 11.87 12.16 11.86 12.03 12.03 1,472,300
May 1, 2023 11.93 12.11 11.91 12.02 12.02 1,469,000
Apr 28, 2023 12.07 12.07 11.72 11.75 11.75 2,809,400
Apr 27, 2023 12.04 12.28 11.95 12.19 12.19 1,363,800
Apr 26, 2023 12.01 12.14 11.81 11.98 11.98 1,384,300

Related Tickers

TECK-B.TO Teck Resources Limited
68.85
+1.77%
 
FIL.TO Filo Corp.
25.47
+5.12%
 
GLO.TO Global Atomic Corporation
2.0400
+6.25%
 
LAC.TO Lithium Americas Corp.
6.33
+4.63%
 
AFM.V Alphamin Resources Corp.
1.1700
+5.41%
 
TLG.TO Troilus Gold Corp.
0.6600
+4.76%
 
TECK Teck Resources Limited
50.38
+1.70%
 
NGEX.TO NGEx Minerals Ltd.
9.98
+0.30%
 
LAAC.TO Lithium Americas (Argentina) Corp.
7.18
+7.81%
 
ADZN.V Adventus Mining Corporation
0.4400
+4.76%