UK markets closed

Ivanhoe Mines Ltd. (IVN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
19.39+0.48 (+2.54%)
At close: 04:00PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202419.0119.4519.0019.3919.39899,272
23 May 202419.5119.6218.7218.9118.913,466,200
22 May 202420.8620.8919.2019.3919.395,282,300
21 May 202421.0821.3220.7821.2821.282,559,900
17 May 202420.3521.1320.2321.0821.082,694,200
16 May 202419.7420.0419.6419.8519.851,346,400
15 May 202420.2220.5219.6619.9319.932,582,700
14 May 202419.9820.5719.7920.0320.033,308,500
13 May 202420.0020.0019.3119.7219.721,601,400
10 May 202419.9320.2619.6519.6619.662,117,600
09 May 202419.8320.2519.8219.8719.871,706,500
08 May 202419.5119.8919.2419.8819.881,951,200
07 May 202419.6120.0619.4519.8919.891,510,600
06 May 202419.3619.5819.2319.5819.581,830,300
03 May 202419.2419.3018.9019.0619.062,298,200
02 May 202418.5918.9918.4918.7118.711,676,800
01 May 202418.7119.0518.3118.6018.603,310,600
30 Apr 202419.2519.5518.3318.6618.6612,336,300
29 Apr 202420.5020.6620.2120.6220.624,992,200
26 Apr 202419.6220.4519.4820.3620.367,278,100
25 Apr 202418.3519.2718.3219.2219.222,616,800
24 Apr 202418.2618.6018.2418.3318.331,898,100
23 Apr 202418.6318.7118.0918.1418.146,649,900
22 Apr 202418.6719.1318.2019.0319.035,778,700
19 Apr 202419.4319.9918.8919.2119.217,750,100
18 Apr 202419.5519.7319.2119.3619.364,684,800
17 Apr 202419.0019.6318.9419.3319.333,853,100
16 Apr 202418.6219.0018.2818.9218.923,404,200
15 Apr 202418.6118.9818.4918.9518.952,893,200
12 Apr 202418.4919.0118.1818.3618.363,169,700
11 Apr 202418.1218.3217.7318.2418.241,829,400
10 Apr 202417.6918.3317.5918.2018.202,831,700
09 Apr 202417.4818.0417.4417.8217.823,427,400
08 Apr 202417.0017.3016.8717.2617.262,510,600
05 Apr 202416.8816.8816.4916.8616.863,565,500
04 Apr 202416.4916.8716.4216.7816.782,635,800
03 Apr 202416.3116.7216.2116.2616.265,261,300
02 Apr 202416.5716.5716.1416.2516.252,108,100
01 Apr 202416.1716.5616.1516.4916.493,289,600
28 Mar 202415.8716.3815.7816.1616.162,250,400
27 Mar 202415.6115.7615.2715.7615.761,213,300
26 Mar 202415.8015.9115.5415.6015.601,375,400
25 Mar 202416.1416.1715.7615.8015.801,173,700
22 Mar 202415.9216.1215.8116.0716.071,547,000
21 Mar 202416.0316.1315.7815.9615.961,106,400
20 Mar 202415.6815.9515.6815.9215.921,028,800
19 Mar 202415.8415.8515.5315.7615.761,298,300
18 Mar 202416.2816.4915.9515.9815.983,111,700
15 Mar 202415.8816.2515.7916.2416.245,826,100
14 Mar 202415.5815.8415.3815.8015.801,913,500
13 Mar 202414.8215.6814.7515.5815.583,345,500
12 Mar 202414.7014.8814.3614.6014.601,110,700
11 Mar 202414.6514.8414.5514.6914.69754,700
08 Mar 202414.5814.8514.5514.7014.70890,400
07 Mar 202414.5914.8914.4814.6014.602,000,900
06 Mar 202414.3014.5514.2814.4914.491,473,200
05 Mar 202414.2614.4013.8814.1414.141,606,900
04 Mar 202414.3014.5814.2314.4614.46762,800
01 Mar 202414.4314.5414.2314.3414.34841,500
29 Feb 202414.5514.6114.1014.4314.434,666,400
28 Feb 202414.2814.4814.1514.3514.351,212,000
27 Feb 202414.1414.3814.1414.3614.36835,300
26 Feb 202414.2014.4513.8414.0614.062,186,100
23 Feb 202414.2714.6914.2614.6514.651,006,800
22 Feb 202414.3914.4914.1214.2214.22891,500
21 Feb 202414.4314.5714.1614.3514.351,566,200
20 Feb 202414.6014.8314.4414.4814.481,781,100
16 Feb 202414.2214.5714.1914.4714.471,039,600
15 Feb 202414.2614.3114.0814.2214.22889,100
14 Feb 202414.3014.3414.0714.1814.18803,300
13 Feb 202414.1814.2914.0014.1814.181,400,700
12 Feb 202414.1814.6114.1814.3814.381,277,200
09 Feb 202414.1214.2914.0314.1814.181,626,700
08 Feb 202414.1214.2813.9614.1214.124,701,400
07 Feb 202414.1814.2713.9514.1614.161,554,300
06 Feb 202414.0514.1714.0114.0814.081,475,700
05 Feb 202413.9714.0713.7914.0314.032,140,400
02 Feb 202414.1614.2214.0114.0914.091,388,300
01 Feb 202414.1614.3214.0514.3114.311,107,100
31 Jan 202414.3714.4914.1114.1114.111,597,100
30 Jan 202414.2814.4514.2514.4014.401,194,100
29 Jan 202414.3114.4614.0814.4214.421,080,000
26 Jan 202414.8714.8814.2714.3714.371,609,300
25 Jan 202414.3514.9514.1914.9114.913,070,400
24 Jan 202413.9014.3313.8214.3314.333,112,000
23 Jan 202413.3513.7113.3313.6713.671,816,200
22 Jan 202413.2313.3013.0513.2413.241,357,200
19 Jan 202413.1413.3113.0013.2913.291,091,300
18 Jan 202413.1013.1712.9813.1513.15951,500
17 Jan 202413.3513.3612.9413.1213.121,603,200
16 Jan 202413.3213.6013.3213.5913.591,533,300
15 Jan 202413.5413.5513.3413.5313.53359,200
12 Jan 202413.4913.5813.3113.4713.471,419,500
11 Jan 202413.4013.4513.3013.3513.351,872,600
10 Jan 202413.2713.4613.1613.3813.381,795,400
09 Jan 202413.2513.3813.0513.3513.351,432,200
08 Jan 202413.2813.4613.1713.4113.41975,400
05 Jan 202413.1313.4112.9913.3813.381,762,100
04 Jan 202413.0113.4112.9213.1413.142,059,300
03 Jan 202412.5113.1112.5113.0713.071,453,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...