Advertisement
U.S. markets open in 4 hours 27 minutes

Ivanhoe Mines Ltd. (IVN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
14.35-0.13 (-0.90%)
At close: 04:00PM EST
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 28, 202310.9011.1310.7911.0311.031,365,800
Nov 27, 202311.1311.1910.7810.8410.841,475,500
Nov 24, 202310.8211.2210.8211.2011.20569,300
Nov 23, 202310.9911.0110.8510.8510.85661,000
Nov 22, 202311.3911.5910.9811.0511.051,467,800
Nov 21, 202311.3011.5911.2911.3311.331,419,600
Nov 20, 202311.0611.3110.9911.2411.241,219,600
Nov 17, 202311.0011.3010.9611.0111.011,114,100
Nov 16, 202310.7910.9710.6710.7510.75965,600
Nov 15, 202310.8310.9910.7510.7810.781,052,500
Nov 14, 202310.4810.8110.4510.6610.661,140,800
Nov 13, 202310.2110.4510.2010.3110.311,154,300
Nov 10, 202310.2310.239.9410.0010.001,665,400
Nov 09, 202310.4910.5610.1910.2210.221,284,600
Nov 08, 202310.6710.7410.3510.4510.451,674,400
Nov 07, 202310.6310.9410.6310.7210.721,613,900
Nov 06, 202311.0611.2310.8810.9010.901,964,000
Nov 03, 202310.4510.9410.3310.8510.852,673,800
Nov 02, 202310.3110.4910.2810.2910.291,669,900
Nov 01, 202310.2310.239.8910.0610.063,191,500
Oct 31, 202310.5410.5410.1810.2210.223,294,600
Oct 30, 202310.8010.8310.4710.5410.541,144,100
Oct 27, 202310.4510.7110.4510.6810.681,173,100
Oct 26, 202310.2910.4610.2210.3110.311,244,700
Oct 25, 202310.5010.6410.2010.2810.281,355,200
Oct 24, 202310.5110.6810.3710.5610.561,126,400
Oct 23, 202310.5810.6710.3810.4510.45967,600
Oct 20, 202310.7610.8510.6310.7110.71859,900
Oct 19, 202310.9011.0610.8210.8810.88888,300
Oct 18, 202311.1711.2410.8910.9510.95783,900
Oct 17, 202311.0111.3110.9711.1711.17872,300
Oct 16, 202311.0511.2810.9611.2011.20842,900
Oct 13, 202311.0311.1310.9210.9510.95606,300
Oct 12, 202311.3011.3010.8711.0011.001,418,900
Oct 11, 202311.4311.5211.2411.2911.29678,900
Oct 10, 202311.3611.4611.3011.3311.331,621,600
Oct 06, 202310.9411.3410.8311.2411.241,080,600
Oct 05, 202310.8810.9710.8010.9210.92723,800
Oct 04, 202310.9811.0210.7310.9210.92957,800
Oct 03, 202311.0311.1810.8610.8810.881,129,200
Oct 02, 202311.5211.5811.1011.1711.171,346,100
Sep 29, 202311.4811.7811.4611.6411.642,074,100
Sep 28, 202311.3111.4111.0311.4011.401,854,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...