IVN.TO - Ivanhoe Mines Ltd.

Toronto - Toronto Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202310.6410.7310.4210.5910.59782,800
29 May 202310.6610.7610.5410.6710.67316,500
26 May 202310.6710.7310.4610.6810.681,051,100
25 May 202310.4610.5210.3510.4010.40983,100
24 May 202310.6310.6610.2410.4510.451,821,800
23 May 202311.0611.1810.6410.7210.721,979,100
19 May 202311.3011.4311.0511.2411.24666,100
18 May 202311.3211.3211.1111.2011.201,607,300
17 May 202311.5511.6111.3511.4411.441,461,300
16 May 202311.2711.5811.2411.3811.381,767,000
15 May 202311.1511.5411.1511.4511.451,771,900
12 May 202310.9911.1310.8511.0911.091,736,800
11 May 202311.2011.4010.7210.9710.972,804,200
10 May 202312.1912.1911.3811.5311.531,871,200
09 May 202312.2512.3112.0812.1912.191,187,600
08 May 202312.4612.4612.1012.3812.38810,900
05 May 202311.9112.5011.8412.3512.352,066,100
04 May 202312.0612.1211.7011.7911.791,690,800
03 May 202311.7712.0811.7712.0012.00932,800
02 May 202311.8712.1611.8612.0312.031,472,300
01 May 202311.9312.1111.9112.0212.021,469,000
28 Apr 202312.0712.0711.7211.7511.752,809,400
27 Apr 202312.0412.2811.9512.1912.191,363,800
26 Apr 202312.0112.1411.8111.9811.981,384,300
25 Apr 202311.6511.9211.4511.8511.852,302,300
24 Apr 202311.9912.0111.7511.7911.791,047,300
21 Apr 202312.1012.1911.9211.9811.981,408,700
20 Apr 202312.4712.7012.1012.1712.171,263,200
19 Apr 202312.6712.8812.5212.6312.631,508,500
18 Apr 202312.5113.0512.4813.0313.032,705,700
17 Apr 202312.3712.6012.0412.5212.521,303,800
14 Apr 202312.6012.6712.3912.4012.401,288,900
13 Apr 202312.2012.6112.1812.5512.551,901,800
12 Apr 202312.0012.2711.9512.0412.041,080,700
11 Apr 202311.9512.1011.8111.9711.972,125,100
10 Apr 202311.7511.9011.6611.8311.83905,400
06 Apr 202312.3512.3511.7911.8511.851,611,300
05 Apr 202312.2712.3811.9312.2612.261,833,700
04 Apr 202312.2312.5111.9312.3112.311,648,000
03 Apr 202312.2312.5412.2212.3512.351,398,900
31 Mar 202312.0012.3812.0012.2112.212,364,600
30 Mar 202311.8012.0711.7012.0712.071,538,500
29 Mar 202311.4911.8411.4811.7111.711,323,400
28 Mar 202311.4611.7211.3711.4011.401,112,200
27 Mar 202311.4411.6111.2911.5111.511,012,900
24 Mar 202311.2011.4311.0511.4111.41826,000
23 Mar 202311.5211.6211.2411.3211.321,063,200
22 Mar 202311.5011.7511.4111.4711.471,029,900
21 Mar 202311.6511.7011.4011.6511.651,658,800
20 Mar 202311.2411.7011.2011.5511.551,659,100
17 Mar 202310.9211.3310.8511.1311.131,899,600
16 Mar 202310.6010.9210.5710.9210.921,470,200
15 Mar 202311.3811.3810.3710.6610.663,552,800
14 Mar 202311.3011.6511.2711.5911.591,632,000
13 Mar 202311.0711.3010.7611.1611.161,435,400
10 Mar 202311.5011.5010.9811.1111.111,616,100
09 Mar 202311.9111.9211.3211.3911.392,320,200
08 Mar 202311.7812.0411.7711.8611.861,045,000
07 Mar 202312.0212.2311.6811.7511.751,098,400
06 Mar 202312.2512.4312.0012.1412.141,200,300
03 Mar 202312.0812.6012.0212.4312.432,153,100
02 Mar 202311.8112.0911.6811.9911.991,312,000
01 Mar 202311.6612.0711.6211.9911.992,367,500
28 Feb 202311.4611.7211.3011.4011.403,583,700
27 Feb 202311.2711.5411.1011.4611.461,763,900
24 Feb 202311.0011.1110.7511.1011.102,625,100
23 Feb 202312.0512.1411.1711.2111.213,130,700
22 Feb 202312.1712.3011.7912.0512.051,608,500
21 Feb 202312.5812.7512.2112.2812.281,376,100
17 Feb 202312.4012.6012.3712.5112.511,024,800
16 Feb 202312.2512.7312.2112.5812.581,632,600
15 Feb 202311.9012.4811.8612.4012.401,326,900
14 Feb 202311.7812.2011.6912.0812.081,003,500
13 Feb 202311.6312.0311.6311.8611.86651,700
10 Feb 202311.9912.0011.6211.6811.681,110,000
09 Feb 202312.1012.2011.9712.0612.061,199,600
08 Feb 202311.9612.0811.8311.8811.88818,600
07 Feb 202311.8012.0911.6412.0212.02863,700
06 Feb 202312.1712.1811.7211.8011.801,229,900
03 Feb 202312.1912.3712.0612.2912.291,871,400
02 Feb 202312.5812.7212.3612.5012.501,555,900
01 Feb 202312.4512.7512.1312.5112.511,704,900
31 Jan 202311.7412.5311.6212.5012.502,663,300
30 Jan 202311.8612.1211.5911.6311.632,138,100
27 Jan 202312.3312.3711.7911.8211.821,596,700
26 Jan 202312.4012.5412.3412.4012.401,568,500
25 Jan 202312.2912.5012.2212.4012.401,190,100
24 Jan 202312.4112.4312.2312.4012.401,184,200
23 Jan 202312.3312.4612.2512.4512.45765,400
20 Jan 202312.1112.3812.0412.3412.341,113,900
19 Jan 202311.9012.2511.8012.1112.111,364,100
18 Jan 202311.8512.2411.8512.0612.062,074,100
17 Jan 202311.6011.8811.5711.6911.69967,500
16 Jan 202311.8511.9211.6011.6911.69281,700
13 Jan 202312.0012.0311.8511.9811.98723,000
12 Jan 202311.8812.0411.7012.0212.02742,700
11 Jan 202312.2012.2211.8311.8611.861,381,800
10 Jan 202311.2712.0511.2712.0412.041,870,300
09 Jan 202311.5111.7611.2211.3011.301,677,600
06 Jan 202311.2011.8911.2011.4511.451,612,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...