Mail

IVN.TO - Ivanhoe Mines Ltd.

Toronto - Toronto Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	10.64	10.73	10.42	10.59	10.59	782,800
29 May 2023	10.66	10.76	10.54	10.67	10.67	316,500
26 May 2023	10.67	10.73	10.46	10.68	10.68	1,051,100
25 May 2023	10.46	10.52	10.35	10.40	10.40	983,100
24 May 2023	10.63	10.66	10.24	10.45	10.45	1,821,800
23 May 2023	11.06	11.18	10.64	10.72	10.72	1,979,100
19 May 2023	11.30	11.43	11.05	11.24	11.24	666,100
18 May 2023	11.32	11.32	11.11	11.20	11.20	1,607,300
17 May 2023	11.55	11.61	11.35	11.44	11.44	1,461,300
16 May 2023	11.27	11.58	11.24	11.38	11.38	1,767,000
15 May 2023	11.15	11.54	11.15	11.45	11.45	1,771,900
12 May 2023	10.99	11.13	10.85	11.09	11.09	1,736,800
11 May 2023	11.20	11.40	10.72	10.97	10.97	2,804,200
10 May 2023	12.19	12.19	11.38	11.53	11.53	1,871,200
09 May 2023	12.25	12.31	12.08	12.19	12.19	1,187,600
08 May 2023	12.46	12.46	12.10	12.38	12.38	810,900
05 May 2023	11.91	12.50	11.84	12.35	12.35	2,066,100
04 May 2023	12.06	12.12	11.70	11.79	11.79	1,690,800
03 May 2023	11.77	12.08	11.77	12.00	12.00	932,800
02 May 2023	11.87	12.16	11.86	12.03	12.03	1,472,300
01 May 2023	11.93	12.11	11.91	12.02	12.02	1,469,000
28 Apr 2023	12.07	12.07	11.72	11.75	11.75	2,809,400
27 Apr 2023	12.04	12.28	11.95	12.19	12.19	1,363,800
26 Apr 2023	12.01	12.14	11.81	11.98	11.98	1,384,300
25 Apr 2023	11.65	11.92	11.45	11.85	11.85	2,302,300
24 Apr 2023	11.99	12.01	11.75	11.79	11.79	1,047,300
21 Apr 2023	12.10	12.19	11.92	11.98	11.98	1,408,700
20 Apr 2023	12.47	12.70	12.10	12.17	12.17	1,263,200
19 Apr 2023	12.67	12.88	12.52	12.63	12.63	1,508,500
18 Apr 2023	12.51	13.05	12.48	13.03	13.03	2,705,700
17 Apr 2023	12.37	12.60	12.04	12.52	12.52	1,303,800
14 Apr 2023	12.60	12.67	12.39	12.40	12.40	1,288,900
13 Apr 2023	12.20	12.61	12.18	12.55	12.55	1,901,800
12 Apr 2023	12.00	12.27	11.95	12.04	12.04	1,080,700
11 Apr 2023	11.95	12.10	11.81	11.97	11.97	2,125,100
10 Apr 2023	11.75	11.90	11.66	11.83	11.83	905,400
06 Apr 2023	12.35	12.35	11.79	11.85	11.85	1,611,300
05 Apr 2023	12.27	12.38	11.93	12.26	12.26	1,833,700
04 Apr 2023	12.23	12.51	11.93	12.31	12.31	1,648,000
03 Apr 2023	12.23	12.54	12.22	12.35	12.35	1,398,900
31 Mar 2023	12.00	12.38	12.00	12.21	12.21	2,364,600
30 Mar 2023	11.80	12.07	11.70	12.07	12.07	1,538,500
29 Mar 2023	11.49	11.84	11.48	11.71	11.71	1,323,400
28 Mar 2023	11.46	11.72	11.37	11.40	11.40	1,112,200
27 Mar 2023	11.44	11.61	11.29	11.51	11.51	1,012,900
24 Mar 2023	11.20	11.43	11.05	11.41	11.41	826,000
23 Mar 2023	11.52	11.62	11.24	11.32	11.32	1,063,200
22 Mar 2023	11.50	11.75	11.41	11.47	11.47	1,029,900
21 Mar 2023	11.65	11.70	11.40	11.65	11.65	1,658,800
20 Mar 2023	11.24	11.70	11.20	11.55	11.55	1,659,100
17 Mar 2023	10.92	11.33	10.85	11.13	11.13	1,899,600
16 Mar 2023	10.60	10.92	10.57	10.92	10.92	1,470,200
15 Mar 2023	11.38	11.38	10.37	10.66	10.66	3,552,800
14 Mar 2023	11.30	11.65	11.27	11.59	11.59	1,632,000
13 Mar 2023	11.07	11.30	10.76	11.16	11.16	1,435,400
10 Mar 2023	11.50	11.50	10.98	11.11	11.11	1,616,100
09 Mar 2023	11.91	11.92	11.32	11.39	11.39	2,320,200
08 Mar 2023	11.78	12.04	11.77	11.86	11.86	1,045,000
07 Mar 2023	12.02	12.23	11.68	11.75	11.75	1,098,400
06 Mar 2023	12.25	12.43	12.00	12.14	12.14	1,200,300
03 Mar 2023	12.08	12.60	12.02	12.43	12.43	2,153,100
02 Mar 2023	11.81	12.09	11.68	11.99	11.99	1,312,000
01 Mar 2023	11.66	12.07	11.62	11.99	11.99	2,367,500
28 Feb 2023	11.46	11.72	11.30	11.40	11.40	3,583,700
27 Feb 2023	11.27	11.54	11.10	11.46	11.46	1,763,900
24 Feb 2023	11.00	11.11	10.75	11.10	11.10	2,625,100
23 Feb 2023	12.05	12.14	11.17	11.21	11.21	3,130,700
22 Feb 2023	12.17	12.30	11.79	12.05	12.05	1,608,500
21 Feb 2023	12.58	12.75	12.21	12.28	12.28	1,376,100
17 Feb 2023	12.40	12.60	12.37	12.51	12.51	1,024,800
16 Feb 2023	12.25	12.73	12.21	12.58	12.58	1,632,600
15 Feb 2023	11.90	12.48	11.86	12.40	12.40	1,326,900
14 Feb 2023	11.78	12.20	11.69	12.08	12.08	1,003,500
13 Feb 2023	11.63	12.03	11.63	11.86	11.86	651,700
10 Feb 2023	11.99	12.00	11.62	11.68	11.68	1,110,000
09 Feb 2023	12.10	12.20	11.97	12.06	12.06	1,199,600
08 Feb 2023	11.96	12.08	11.83	11.88	11.88	818,600
07 Feb 2023	11.80	12.09	11.64	12.02	12.02	863,700
06 Feb 2023	12.17	12.18	11.72	11.80	11.80	1,229,900
03 Feb 2023	12.19	12.37	12.06	12.29	12.29	1,871,400
02 Feb 2023	12.58	12.72	12.36	12.50	12.50	1,555,900
01 Feb 2023	12.45	12.75	12.13	12.51	12.51	1,704,900
31 Jan 2023	11.74	12.53	11.62	12.50	12.50	2,663,300
30 Jan 2023	11.86	12.12	11.59	11.63	11.63	2,138,100
27 Jan 2023	12.33	12.37	11.79	11.82	11.82	1,596,700
26 Jan 2023	12.40	12.54	12.34	12.40	12.40	1,568,500
25 Jan 2023	12.29	12.50	12.22	12.40	12.40	1,190,100
24 Jan 2023	12.41	12.43	12.23	12.40	12.40	1,184,200
23 Jan 2023	12.33	12.46	12.25	12.45	12.45	765,400
20 Jan 2023	12.11	12.38	12.04	12.34	12.34	1,113,900
19 Jan 2023	11.90	12.25	11.80	12.11	12.11	1,364,100
18 Jan 2023	11.85	12.24	11.85	12.06	12.06	2,074,100
17 Jan 2023	11.60	11.88	11.57	11.69	11.69	967,500
16 Jan 2023	11.85	11.92	11.60	11.69	11.69	281,700
13 Jan 2023	12.00	12.03	11.85	11.98	11.98	723,000
12 Jan 2023	11.88	12.04	11.70	12.02	12.02	742,700
11 Jan 2023	12.20	12.22	11.83	11.86	11.86	1,381,800
10 Jan 2023	11.27	12.05	11.27	12.04	12.04	1,870,300
09 Jan 2023	11.51	11.76	11.22	11.30	11.30	1,677,600
06 Jan 2023	11.20	11.89	11.20	11.45	11.45	1,612,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...