Ivanhoe Mines Ltd. (IVN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
8.32-0.11 (-1.30%)
As of 9:32AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | 8.35 | 8.40 | 8.30 | 8.32 | 8.32 | 22,690 |
| 27 Sept 2021 | 8.27 | 8.59 | 8.25 | 8.43 | 8.43 | 1,437,600 |
| 24 Sept 2021 | 8.22 | 8.33 | 8.15 | 8.23 | 8.23 | 1,021,500 |
| 23 Sept 2021 | 8.24 | 8.37 | 8.18 | 8.34 | 8.34 | 970,800 |
| 22 Sept 2021 | 8.35 | 8.68 | 8.25 | 8.34 | 8.34 | 2,522,600 |
| 21 Sept 2021 | 8.57 | 8.60 | 8.13 | 8.15 | 8.15 | 1,433,300 |
| 20 Sept 2021 | 8.49 | 8.51 | 8.23 | 8.44 | 8.44 | 2,996,000 |
| 17 Sept 2021 | 9.03 | 9.05 | 8.73 | 8.82 | 8.82 | 3,038,900 |
| 16 Sept 2021 | 9.20 | 9.22 | 8.99 | 9.03 | 9.03 | 1,648,200 |
| 15 Sept 2021 | 9.32 | 9.52 | 9.31 | 9.39 | 9.39 | 1,132,800 |
| 14 Sept 2021 | 9.36 | 9.37 | 9.13 | 9.26 | 9.26 | 1,155,700 |
| 13 Sept 2021 | 9.40 | 9.43 | 9.19 | 9.41 | 9.41 | 720,500 |
| 10 Sept 2021 | 9.54 | 9.64 | 9.36 | 9.38 | 9.38 | 1,378,600 |
| 09 Sept 2021 | 9.59 | 9.63 | 9.24 | 9.31 | 9.31 | 1,328,300 |
| 08 Sept 2021 | 9.99 | 9.99 | 9.46 | 9.49 | 9.49 | 1,180,500 |
| 07 Sept 2021 | 10.00 | 10.20 | 9.91 | 10.03 | 10.03 | 1,640,700 |
| 03 Sept 2021 | 10.04 | 10.15 | 9.91 | 10.03 | 10.03 | 1,329,400 |
| 02 Sept 2021 | 10.12 | 10.19 | 9.90 | 9.99 | 9.99 | 1,324,500 |
| 01 Sept 2021 | 10.06 | 10.21 | 10.01 | 10.11 | 10.11 | 1,285,100 |
| 31 Aug 2021 | 10.12 | 10.20 | 9.99 | 10.18 | 10.18 | 1,512,600 |
| 30 Aug 2021 | 10.05 | 10.22 | 10.00 | 10.15 | 10.15 | 1,387,300 |
| 27 Aug 2021 | 9.53 | 10.03 | 9.52 | 10.00 | 10.00 | 2,770,000 |
| 26 Aug 2021 | 9.44 | 9.57 | 9.43 | 9.49 | 9.49 | 998,600 |
| 25 Aug 2021 | 9.46 | 9.52 | 9.41 | 9.49 | 9.49 | 725,300 |
| 24 Aug 2021 | 9.29 | 9.45 | 9.26 | 9.42 | 9.42 | 1,291,600 |
| 23 Aug 2021 | 9.10 | 9.25 | 9.08 | 9.23 | 9.23 | 1,612,600 |
| 20 Aug 2021 | 8.81 | 9.01 | 8.76 | 8.99 | 8.99 | 1,629,000 |
| 19 Aug 2021 | 9.10 | 9.13 | 8.78 | 8.87 | 8.87 | 3,174,700 |
| 18 Aug 2021 | 9.48 | 9.55 | 9.28 | 9.35 | 9.35 | 2,331,300 |
| 17 Aug 2021 | 9.64 | 9.66 | 9.46 | 9.58 | 9.58 | 2,334,800 |
| 16 Aug 2021 | 9.84 | 9.87 | 9.71 | 9.81 | 9.81 | 982,100 |
| 13 Aug 2021 | 9.93 | 10.07 | 9.82 | 9.94 | 9.94 | 1,262,800 |
| 12 Aug 2021 | 9.89 | 9.95 | 9.77 | 9.92 | 9.92 | 975,800 |
| 11 Aug 2021 | 9.81 | 9.92 | 9.68 | 9.92 | 9.92 | 1,626,400 |
| 10 Aug 2021 | 9.62 | 9.88 | 9.56 | 9.86 | 9.86 | 2,002,200 |
| 09 Aug 2021 | 9.58 | 9.58 | 9.45 | 9.55 | 9.55 | 1,198,100 |
| 06 Aug 2021 | 9.49 | 9.65 | 9.45 | 9.64 | 9.64 | 2,037,900 |
| 05 Aug 2021 | 9.36 | 9.46 | 9.32 | 9.44 | 9.44 | 2,927,000 |
| 04 Aug 2021 | 9.30 | 9.40 | 9.23 | 9.30 | 9.30 | 3,665,600 |
| 03 Aug 2021 | 9.29 | 9.32 | 9.11 | 9.21 | 9.21 | 1,141,800 |
| 30 Jul 2021 | 9.39 | 9.44 | 9.24 | 9.26 | 9.26 | 1,724,700 |
| 29 Jul 2021 | 9.40 | 9.53 | 9.31 | 9.48 | 9.48 | 1,236,300 |
| 28 Jul 2021 | 9.30 | 9.38 | 9.24 | 9.37 | 9.37 | 1,509,600 |
| 27 Jul 2021 | 9.34 | 9.34 | 9.13 | 9.25 | 9.25 | 1,089,500 |
| 26 Jul 2021 | 9.22 | 9.44 | 9.21 | 9.34 | 9.34 | 2,546,800 |
| 23 Jul 2021 | 9.10 | 9.23 | 9.10 | 9.20 | 9.20 | 584,600 |
| 22 Jul 2021 | 9.01 | 9.12 | 8.96 | 9.07 | 9.07 | 1,182,100 |
| 21 Jul 2021 | 8.73 | 8.99 | 8.73 | 8.98 | 8.98 | 1,454,500 |
| 20 Jul 2021 | 8.39 | 8.76 | 8.37 | 8.66 | 8.66 | 1,263,200 |
| 19 Jul 2021 | 8.30 | 8.41 | 8.11 | 8.35 | 8.35 | 1,835,700 |
| 16 Jul 2021 | 9.02 | 9.07 | 8.42 | 8.48 | 8.48 | 1,609,200 |
| 15 Jul 2021 | 9.07 | 9.27 | 9.00 | 9.05 | 9.05 | 942,600 |
| 14 Jul 2021 | 9.27 | 9.27 | 8.95 | 9.07 | 9.07 | 910,700 |
| 13 Jul 2021 | 9.33 | 9.34 | 9.12 | 9.17 | 9.17 | 946,900 |
| 12 Jul 2021 | 9.15 | 9.35 | 9.14 | 9.33 | 9.33 | 912,600 |
| 09 Jul 2021 | 9.10 | 9.37 | 9.04 | 9.20 | 9.20 | 1,383,500 |
| 08 Jul 2021 | 8.80 | 9.06 | 8.73 | 9.05 | 9.05 | 1,685,300 |
| 07 Jul 2021 | 8.80 | 9.04 | 8.80 | 8.94 | 8.94 | 3,092,200 |
| 06 Jul 2021 | 8.90 | 8.90 | 8.62 | 8.76 | 8.76 | 1,180,300 |
| 05 Jul 2021 | 8.88 | 8.89 | 8.81 | 8.86 | 8.86 | 225,300 |
| 02 Jul 2021 | 8.97 | 9.05 | 8.79 | 8.85 | 8.85 | 1,411,200 |
| 30 Jun 2021 | 8.87 | 9.02 | 8.82 | 8.95 | 8.95 | 1,590,200 |
| 29 Jun 2021 | 8.69 | 8.97 | 8.69 | 8.85 | 8.85 | 1,720,800 |
| 28 Jun 2021 | 8.62 | 8.69 | 8.56 | 8.67 | 8.67 | 1,414,300 |
| 25 Jun 2021 | 8.57 | 8.65 | 8.52 | 8.63 | 8.63 | 1,646,800 |
| 24 Jun 2021 | 8.54 | 8.59 | 8.39 | 8.54 | 8.54 | 2,212,100 |
| 23 Jun 2021 | 8.18 | 8.55 | 8.17 | 8.52 | 8.52 | 2,422,000 |
| 22 Jun 2021 | 8.03 | 8.17 | 7.96 | 8.08 | 8.08 | 1,267,300 |
| 21 Jun 2021 | 7.87 | 8.02 | 7.81 | 8.00 | 8.00 | 1,342,700 |
| 18 Jun 2021 | 7.76 | 8.04 | 7.76 | 7.94 | 7.94 | 2,111,600 |
| 17 Jun 2021 | 8.01 | 8.08 | 7.69 | 7.97 | 7.97 | 3,168,000 |
| 16 Jun 2021 | 8.13 | 8.23 | 8.06 | 8.16 | 8.16 | 1,562,300 |
| 15 Jun 2021 | 8.60 | 8.67 | 8.12 | 8.18 | 8.18 | 3,347,500 |
| 14 Jun 2021 | 8.85 | 8.85 | 8.64 | 8.77 | 8.77 | 1,271,900 |
| 11 Jun 2021 | 8.81 | 9.05 | 8.74 | 8.76 | 8.76 | 1,230,500 |
| 10 Jun 2021 | 8.75 | 8.89 | 8.69 | 8.72 | 8.72 | 1,367,200 |
| 09 Jun 2021 | 8.76 | 8.79 | 8.67 | 8.70 | 8.70 | 993,200 |
| 08 Jun 2021 | 8.61 | 8.71 | 8.56 | 8.68 | 8.68 | 1,190,900 |
| 07 Jun 2021 | 8.78 | 8.80 | 8.62 | 8.65 | 8.65 | 1,119,200 |
| 04 Jun 2021 | 8.70 | 9.17 | 8.70 | 8.77 | 8.77 | 2,195,400 |
| 03 Jun 2021 | 8.65 | 8.75 | 8.51 | 8.60 | 8.60 | 1,896,500 |
| 02 Jun 2021 | 9.00 | 9.01 | 8.71 | 8.80 | 8.80 | 2,221,700 |
| 01 Jun 2021 | 9.07 | 9.13 | 8.79 | 8.97 | 8.97 | 2,599,600 |
| 31 May 2021 | 8.89 | 9.07 | 8.86 | 8.89 | 8.89 | 1,093,500 |
| 28 May 2021 | 9.21 | 9.31 | 8.84 | 8.88 | 8.88 | 4,044,000 |
| 27 May 2021 | 9.31 | 9.49 | 9.21 | 9.28 | 9.28 | 42,816,600 |
| 26 May 2021 | 9.05 | 9.34 | 9.05 | 9.18 | 9.18 | 4,630,600 |
| 25 May 2021 | 8.74 | 9.35 | 8.68 | 9.00 | 9.00 | 5,113,000 |
| 21 May 2021 | 8.88 | 8.88 | 8.49 | 8.61 | 8.61 | 2,077,200 |
| 20 May 2021 | 8.71 | 8.93 | 8.68 | 8.76 | 8.76 | 1,579,100 |
| 19 May 2021 | 8.84 | 8.89 | 8.59 | 8.69 | 8.69 | 2,164,900 |
| 18 May 2021 | 8.89 | 9.16 | 8.88 | 9.06 | 9.06 | 2,035,300 |
| 17 May 2021 | 9.08 | 9.36 | 8.82 | 8.89 | 8.89 | 2,294,400 |
| 14 May 2021 | 8.96 | 9.10 | 8.84 | 9.04 | 9.04 | 2,351,200 |
| 13 May 2021 | 8.88 | 9.32 | 8.87 | 8.92 | 8.92 | 2,749,300 |
| 12 May 2021 | 9.31 | 9.33 | 8.83 | 8.88 | 8.88 | 3,272,000 |
| 11 May 2021 | 9.23 | 9.49 | 9.09 | 9.37 | 9.37 | 2,194,400 |
| 10 May 2021 | 9.60 | 9.74 | 9.26 | 9.31 | 9.31 | 2,750,100 |
| 07 May 2021 | 9.30 | 9.58 | 9.28 | 9.55 | 9.55 | 2,802,600 |
| 06 May 2021 | 9.50 | 9.50 | 8.95 | 9.13 | 9.13 | 3,250,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
