Skip to main content
Ivanhoe Mines Ltd. (TSX: IVN)
Canada flag Canada · Delayed Price · Currency is CAD
17.35
+0.50 (2.97%)
Dec 20, 2024, 4:00 PM EST

Ivanhoe Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.8217.5516.8117.3517.352.97%2,412,596
Dec 19, 202416.8217.0016.5716.8516.85-0.12%1,545,033
Dec 18, 202417.6517.7016.7916.8716.87-4.37%1,558,400
Dec 17, 202417.6017.8717.2017.6417.64-0.45%1,856,649
Dec 16, 202417.9818.2017.6117.7217.72-2.26%1,494,882
Dec 13, 202418.3918.8117.7718.1318.13-1.84%1,638,824
Dec 12, 202419.0219.0718.4418.4718.47-3.55%1,801,502
Dec 11, 202419.3619.3918.9519.1519.15-0.93%1,649,500
Dec 10, 202420.0420.1419.2719.3319.33-3.45%1,662,245
Dec 9, 202420.0020.7719.7220.0220.022.88%2,291,400
Dec 6, 202419.5019.7419.1519.4619.46-0.36%1,145,500
Dec 5, 202419.2219.7419.0119.5319.531.40%1,434,727
Dec 4, 202419.5519.8319.0119.2619.26-1.48%1,388,945
Dec 3, 202419.2419.6119.1519.5519.554.49%1,456,300
Dec 2, 202418.9619.0018.4718.7118.71-0.74%1,107,859
Nov 29, 202418.7119.1018.5418.8518.851.18%1,743,917
Nov 28, 202418.6718.7018.5018.6318.63-0.53%381,500
Nov 27, 202418.7619.1418.5518.7318.730.16%934,533
Nov 26, 202418.8818.8818.5218.7018.70-2.04%1,342,193
Nov 25, 202419.3019.5918.7319.0919.09-8,640,500
Nov 22, 202419.2119.2418.7919.0919.09-1.09%1,213,403
Nov 21, 202418.6919.4218.5819.3019.303.10%2,302,500
Nov 20, 202418.6718.9018.5518.7218.720.16%1,092,410
Nov 19, 202418.1718.8818.1418.6918.691.91%1,252,624
Nov 18, 202417.7818.4217.7518.3418.343.56%1,370,709
Nov 15, 202417.7018.0817.5817.7117.710.62%1,633,804
Nov 14, 202417.4317.7716.9817.6017.600.40%1,148,700
Nov 13, 202417.8717.9917.4417.5317.53-2.18%996,963
Nov 12, 202418.1418.2117.5117.9217.92-2.24%1,681,300
Nov 11, 202418.4318.5017.9818.3318.33-1.40%1,304,644
Nov 8, 202419.4719.5518.1018.5918.59-6.82%2,046,676
Nov 7, 202419.2419.9819.1919.9519.956.80%1,672,300
Nov 6, 202418.6719.0018.0418.6818.68-4.60%2,938,323
Nov 5, 202418.6819.6218.5219.5819.585.16%1,558,000
Nov 4, 202418.9019.1418.6118.6218.62-0.64%806,388
Nov 1, 202418.5418.9518.4718.7418.741.79%912,726
Oct 31, 202418.8519.0518.3118.4118.41-3.05%2,410,900
Oct 30, 202419.1519.3718.6218.9918.99-3.85%1,667,600
Oct 29, 202419.3019.8419.2819.7519.752.70%1,693,864
Oct 28, 202419.3119.5019.0119.2319.23-0.10%1,363,708
Oct 25, 202419.3420.0319.2219.2519.25-0.41%1,586,600
Oct 24, 202419.0019.3918.9619.3319.332.44%1,403,425
Oct 23, 202419.5419.5418.4918.8718.87-4.60%1,326,000
Oct 22, 202419.4019.8319.2319.7819.782.01%825,424
Oct 21, 202419.5719.7119.2119.3919.39-1.47%859,500
Oct 18, 202419.6019.7219.4819.6819.682.39%859,331
Oct 17, 202419.4019.4719.1619.2219.22-0.67%631,309
Oct 16, 202419.0419.4318.7719.3519.352.44%1,673,100
Oct 15, 202419.1419.1618.5318.8918.89-2.18%1,593,260
Oct 11, 202419.5319.5319.0919.3119.31-0.36%1,079,300
Oct 10, 202419.3919.5019.1519.3819.380.57%1,276,100
Oct 9, 202418.9119.2918.7019.2719.270.73%1,776,204
Oct 8, 202419.2519.4518.6319.1319.13-4.01%2,396,800
Oct 7, 202420.3920.3919.6119.9319.93-2.88%2,973,133
Oct 4, 202419.8720.9119.7820.5220.524.06%1,603,515
Oct 3, 202419.8419.9019.3519.7219.72-2.18%2,511,334
Oct 2, 202420.3920.7020.0420.1620.16-0.69%1,461,900
Oct 1, 202420.2120.3619.8720.3020.300.89%1,452,532
Sep 30, 202420.3820.3919.7720.1220.12-2.14%2,857,918
Sep 27, 202420.4720.7520.2220.5620.561.23%2,171,634
Sep 26, 202419.6520.9519.5420.3120.315.73%3,025,235
Sep 25, 202419.4919.5019.1519.2119.21-1.34%1,117,800
Sep 24, 202419.4019.7419.2819.4719.473.84%1,856,944
Sep 23, 202418.7819.1718.7018.7518.75-0.37%1,714,200
Sep 20, 202419.2019.3218.5118.8218.82-1.47%14,268,738
Sep 19, 202418.7719.1818.7619.1019.106.53%3,258,340
Sep 18, 202418.0018.6117.9217.9317.93-0.44%1,331,800
Sep 17, 202417.8618.1817.8118.0118.010.95%1,294,100
Sep 16, 202417.6917.9817.5817.8417.841.42%1,410,600
Sep 13, 202417.5017.8217.3917.5917.591.15%2,430,401
Sep 12, 202416.3617.5416.3617.3917.398.08%1,979,600
Sep 11, 202416.1216.4015.8716.0916.090.69%1,340,700
Sep 10, 202415.8016.0215.3615.9815.981.52%1,471,722
Sep 9, 202415.7515.8915.6615.7415.74-0.44%2,754,528
Sep 6, 202416.2116.3815.5515.8115.81-3.36%1,689,401
Sep 5, 202416.4516.8016.3416.3616.360.62%1,232,300
Sep 4, 202416.2416.5516.2316.2616.26-0.37%1,842,701
Sep 3, 202417.4117.4516.1816.3216.32-9.18%3,624,100
Aug 30, 202417.8818.0017.6917.9717.970.56%3,958,800
Aug 29, 202417.9718.0017.7517.8717.87-0.33%1,043,910
Aug 28, 202418.7318.7517.4517.9317.93-5.58%1,686,236
Aug 27, 202418.9919.1218.7518.9918.990.05%1,446,600
Aug 26, 202418.7619.1218.3518.9818.981.77%1,287,200
Aug 23, 202418.2118.7018.1418.6518.653.27%1,384,500
Aug 22, 202418.1818.2417.9418.0618.06-1.10%1,494,100
Aug 21, 202417.8718.3617.8718.2618.262.70%1,866,219
Aug 20, 202417.8018.0517.5817.7817.78-0.56%2,000,315
Aug 19, 202417.1518.0417.1117.8817.883.71%2,835,647
Aug 16, 202416.1017.4216.0217.2417.246.03%3,334,100
Aug 15, 202415.8316.4315.7316.2616.265.52%1,418,200
Aug 14, 202415.4815.4815.2715.4115.410.33%1,093,901
Aug 13, 202415.6115.6115.2515.3615.36-1.98%1,946,725
Aug 12, 202415.7015.8815.4915.6715.670.90%2,064,200
Aug 9, 202415.4015.7315.3515.5315.531.57%1,567,000
Aug 8, 202414.9515.3914.9515.2915.293.31%2,150,423
Aug 7, 202415.7015.8614.7614.8014.80-4.21%2,538,700
Aug 6, 202415.3915.8315.3415.4515.45-4.45%4,356,800
Aug 2, 202416.1816.5315.8616.1716.17-2.24%3,072,400
Aug 1, 202418.0018.1316.3516.5416.54-8.37%2,439,500
Jul 31, 202418.6618.6617.5018.0518.052.79%2,344,843