U.S. markets close in 4 hours 1 minute

Ivanhoe Mines Ltd. (IVN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.07-0.03 (-0.59%)
As of 11:56AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20205.095.145.015.075.07149,696
Oct 29, 20205.065.124.975.105.10960,500
Oct 28, 20205.095.114.985.085.081,297,900
Oct 27, 20205.145.215.085.215.21442,100
Oct 26, 20205.255.295.095.145.14761,000
Oct 23, 20205.305.335.165.325.32681,100
Oct 22, 20205.255.305.105.305.301,068,400
Oct 21, 20205.215.375.205.225.22857,800
Oct 20, 20205.075.244.985.195.191,493,200
Oct 19, 20204.855.174.825.025.021,822,300
Oct 16, 20204.704.834.664.784.781,150,600
Oct 15, 20204.674.734.634.714.71725,500
Oct 14, 20204.664.784.614.764.76912,800
Oct 13, 20204.754.794.584.664.66892,200
Oct 09, 20204.674.774.664.764.76708,700
Oct 08, 20204.604.654.544.624.62746,900
Oct 07, 20204.604.654.544.594.591,413,000
Oct 06, 20204.924.944.514.524.521,330,400
Oct 05, 20204.744.894.704.894.89832,600
Oct 02, 20204.784.864.674.714.711,054,900
Oct 01, 20204.844.894.714.874.87958,500
Sep 30, 20204.804.874.694.844.841,529,400
Sep 29, 20204.834.864.714.794.791,063,100
Sep 28, 20204.954.954.744.824.821,023,800
Sep 25, 20204.914.934.824.864.861,027,700
Sep 24, 20204.915.014.814.954.951,621,500
Sep 23, 20205.435.454.924.934.932,045,500
Sep 22, 20205.535.645.415.475.47867,000
Sep 21, 20205.745.785.425.535.531,482,300
Sep 18, 20205.815.925.745.865.861,828,500
Sep 17, 20205.805.865.675.795.791,301,100
Sep 16, 20205.985.985.745.825.821,470,900
Sep 15, 20205.975.995.885.965.961,412,900
Sep 14, 20205.845.975.845.935.931,179,900
Sep 11, 20205.935.965.725.835.831,437,700
Sep 10, 20205.926.085.895.955.951,629,300
Sep 09, 20205.525.925.495.895.892,248,700
Sep 08, 20205.475.515.305.455.451,378,500
Sep 04, 20205.435.525.335.515.513,479,100
Sep 03, 20205.465.485.255.435.43902,700
Sep 02, 20205.545.575.395.515.511,464,500
Sep 01, 20205.185.545.175.535.531,100,600
Aug 31, 20205.145.195.115.155.151,339,300
Aug 28, 20204.955.164.935.105.10940,200
Aug 27, 20204.944.964.844.934.93467,100
Aug 26, 20204.945.014.924.964.96536,200
Aug 25, 20204.994.994.904.964.96598,300
Aug 24, 20205.125.144.894.964.962,304,000
Aug 21, 20205.105.124.995.105.10841,100
Aug 20, 20205.105.205.095.175.17765,600
Aug 19, 20205.155.155.075.135.13755,700
Aug 18, 20205.155.155.025.155.15890,100
Aug 17, 20205.155.155.055.145.14865,500
Aug 14, 20205.195.235.045.155.151,203,100
Aug 13, 20205.085.255.055.205.202,417,200
Aug 12, 20205.065.125.025.105.101,288,500
Aug 11, 20205.085.104.885.055.051,482,600
Aug 10, 20204.925.144.845.145.141,185,200
Aug 07, 20205.005.004.804.884.88735,700
Aug 06, 20204.794.934.724.904.90974,500
Aug 05, 20204.714.894.714.784.781,469,200
Aug 04, 20204.694.774.664.684.68984,700
Jul 31, 20204.664.734.604.724.72894,400
Jul 30, 20204.654.664.504.664.66850,600
Jul 29, 20204.604.694.544.664.66914,700
Jul 28, 20204.584.694.534.604.601,084,900
Jul 27, 20204.274.534.274.534.531,513,800
Jul 24, 20204.224.294.184.284.28729,600
Jul 23, 20204.134.384.114.234.231,632,800
Jul 22, 20204.174.204.104.114.11644,000
Jul 21, 20204.254.294.124.164.16843,700
Jul 20, 20204.154.254.134.204.20554,500
Jul 17, 20204.104.184.104.134.13713,000
Jul 16, 20204.104.144.054.114.11460,500
Jul 15, 20204.074.124.074.124.12533,700
Jul 14, 20204.184.213.974.084.081,226,700
Jul 13, 20204.204.324.124.214.211,286,200
Jul 10, 20203.894.173.894.164.161,272,100
Jul 09, 20203.923.973.823.883.881,116,100
Jul 08, 20203.954.043.833.853.851,138,000
Jul 07, 20204.034.053.963.973.97540,000
Jul 06, 20203.914.073.904.044.041,315,100
Jul 03, 20203.893.893.783.833.83293,400
Jul 02, 20203.843.923.833.893.89850,500
Jun 30, 20203.773.883.773.853.85986,100
Jun 29, 20203.793.833.713.783.78573,700
Jun 26, 20203.833.833.703.803.80464,300
Jun 25, 20203.673.863.673.823.82798,600
Jun 24, 20203.813.863.663.683.68553,100
Jun 23, 20203.833.863.803.853.85489,900
Jun 22, 20203.753.853.733.803.80747,000
Jun 19, 20203.713.843.623.713.713,434,200
Jun 18, 20203.523.673.523.593.59590,500
Jun 17, 20203.603.633.503.513.51393,300
Jun 16, 20203.683.733.593.653.65547,400
Jun 15, 20203.533.623.403.613.61795,900
Jun 12, 20203.553.693.503.653.651,314,300
Jun 11, 20203.643.643.363.433.431,328,900
Jun 10, 20203.673.763.583.763.76983,800
Jun 09, 20203.613.673.573.673.67478,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...