UK markets closed

Ivanhoe Mines Ltd. (IVN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
18.00+0.14 (+0.78%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202417.9218.1017.7818.0018.00895,000
25 Jul 202417.5017.9216.7917.8617.863,452,100
24 Jul 202417.8218.1817.5717.6717.671,967,300
23 Jul 202418.3718.5517.7117.8217.822,410,600
22 Jul 202419.0719.2318.3918.4218.422,191,500
19 Jul 202418.1419.1018.1418.9918.991,466,800
18 Jul 202418.8119.1518.0518.4118.412,684,200
17 Jul 202419.2519.2818.9519.2019.201,358,700
16 Jul 202419.3819.6319.0819.5919.591,787,700
15 Jul 202419.8219.8219.3519.5219.521,913,600
12 Jul 202419.8819.9719.5719.8419.842,277,400
11 Jul 202419.6019.6519.1619.4419.441,980,700
10 Jul 202419.1519.4919.0619.4419.441,893,500
09 Jul 202418.6619.0718.6019.0019.002,605,400
08 Jul 202419.0219.0518.2718.5518.551,685,000
05 Jul 202419.0919.1118.7118.8618.861,883,200
04 Jul 202418.9118.9718.7118.7218.72244,600
03 Jul 202418.0419.0318.0318.7218.721,949,400
02 Jul 202417.9418.0617.2317.7517.753,022,300
28 Jun 202417.7518.0217.6017.6517.652,214,200
27 Jun 202417.9017.9517.4117.4517.451,306,600
26 Jun 202417.5817.9717.5817.8917.891,410,900
25 Jun 202418.0918.0917.5017.6017.601,667,800
24 Jun 202417.2518.1417.1318.0418.041,771,900
21 Jun 202417.6917.8417.0717.2417.246,354,100
20 Jun 202417.8118.0417.6417.9817.982,059,600
19 Jun 202417.5817.7917.4817.5417.54347,700
18 Jun 202417.3517.6917.3417.5717.571,856,800
17 Jun 202417.4017.6317.2417.4317.431,651,700
14 Jun 202417.3017.7717.2417.4817.482,061,900
13 Jun 202417.4617.4617.2417.3117.311,771,500
12 Jun 202418.1818.4217.4217.5517.551,845,300
11 Jun 202418.2118.2517.8217.9917.991,542,600
10 Jun 202418.1018.5117.8418.3418.341,258,400
07 Jun 202418.1518.4017.7518.0118.012,245,500
06 Jun 202418.5518.7018.5418.5918.592,707,000
05 Jun 202418.0918.8017.9818.5418.542,683,700
04 Jun 202418.7218.7517.5717.8917.894,272,900
03 Jun 202419.7019.9219.0619.1419.143,468,000
31 May 202419.9519.9519.1619.6819.684,350,700
30 May 202419.7219.9319.5019.7719.771,067,800
29 May 202420.2620.4119.7720.0420.041,857,500
28 May 202420.0720.6219.9820.5920.592,042,500
27 May 202419.4719.8119.4419.7119.71273,000
24 May 202419.0119.4519.0019.3919.39899,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...