UK markets close in 1 hour 14 minutes

Ivanhoe Mines Ltd. (IVN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
11.84+0.02 (+0.17%)
As of 10:16AM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202311.8612.1211.7411.8411.84304,699
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
05 Jan 202310.9111.0410.5711.0211.02989,800
04 Jan 202310.8911.0310.5710.8810.881,357,600
03 Jan 202310.8311.1910.7810.9110.91920,800
30 Dec 202210.7510.9210.6510.7010.70814,400
29 Dec 202210.7410.9410.7110.7610.76504,800
28 Dec 202210.6510.8110.5010.6410.64688,200
23 Dec 202210.4910.5310.0810.4310.431,222,400
22 Dec 202211.0011.0010.3210.3610.361,933,500
21 Dec 202210.1711.1410.1311.1211.122,930,800
20 Dec 202211.2511.419.889.979.973,294,200
19 Dec 202211.5511.5911.2211.3911.39713,200
16 Dec 202210.7111.5210.7111.4811.482,336,200
15 Dec 202212.1112.1610.7510.9110.914,213,200
14 Dec 202212.0912.4112.0912.2812.28960,900
13 Dec 202212.4812.6312.2012.2812.281,102,600
12 Dec 202212.0412.2712.0412.2212.22991,600
09 Dec 202211.8712.2911.8712.1712.171,103,800
08 Dec 202212.1812.2511.9511.9511.951,060,700
07 Dec 202211.8811.9611.7211.8611.86975,000
06 Dec 202211.9212.0211.7711.8911.891,012,600
05 Dec 202212.2212.2411.8211.8511.851,321,000
02 Dec 202211.8512.2511.7512.2212.221,491,000
01 Dec 202212.0412.2411.8312.0112.012,140,400
30 Nov 202211.6012.0511.5112.0412.044,384,500
29 Nov 202211.3911.6111.2711.4611.461,231,100
28 Nov 202211.2311.3211.0511.2711.272,466,500
25 Nov 202211.1411.4710.9811.3211.321,322,900
24 Nov 202211.0311.2410.8811.1911.19450,900
23 Nov 202210.8911.1210.7611.0511.05705,200
22 Nov 202210.8510.9810.6710.9710.97688,800
21 Nov 202210.3110.6810.2510.6710.67934,300
18 Nov 202210.5010.5610.3410.4010.401,645,400
17 Nov 202210.5210.5910.3510.4510.451,537,600
16 Nov 202210.8211.0010.7210.8010.80995,200
15 Nov 202211.2011.2510.9211.0011.001,137,600
14 Nov 202210.9911.1410.7610.9910.991,729,000
11 Nov 202211.3511.4911.2011.2411.242,680,300
10 Nov 202211.0711.1710.8310.9110.911,431,500
09 Nov 202210.8610.8710.6110.6410.641,142,600
08 Nov 202210.4910.9810.4810.9510.951,890,600
07 Nov 202210.3510.4210.0810.3810.381,122,200
04 Nov 202210.1810.6510.1310.3710.372,198,400
03 Nov 20229.409.809.359.609.60995,400
02 Nov 20229.7810.029.519.549.541,123,300
01 Nov 20229.799.969.489.859.851,313,900
31 Oct 20229.549.789.339.459.452,496,600
28 Oct 20229.679.769.379.749.741,385,200
27 Oct 20229.519.869.519.829.821,609,700
26 Oct 20229.339.809.309.579.571,407,300
25 Oct 20228.929.278.909.229.22872,200
24 Oct 20229.109.198.858.978.97960,200
21 Oct 20228.669.288.669.239.231,407,800
20 Oct 20228.669.088.518.678.67878,900
19 Oct 20228.648.748.528.638.63560,400
18 Oct 20229.149.148.708.738.73784,900
17 Oct 20229.199.248.978.988.98864,300
14 Oct 20229.109.158.909.019.01691,900
13 Oct 20228.569.188.519.159.15962,400
12 Oct 20228.798.968.708.958.95691,200
11 Oct 20228.868.968.738.788.78995,700
07 Oct 20229.059.188.828.938.93808,000
06 Oct 20229.259.459.219.249.24736,200
05 Oct 20229.309.479.209.399.391,108,000
04 Oct 20229.719.879.379.479.471,688,300
03 Oct 20228.959.768.959.619.611,989,200
30 Sept 20228.538.978.408.898.891,320,600
29 Sept 20228.598.678.458.528.521,262,100
28 Sept 20228.138.648.118.638.631,181,000
27 Sept 20228.308.438.158.188.181,013,100
26 Sept 20227.988.337.828.118.111,211,400
23 Sept 20228.318.337.908.068.061,762,600
22 Sept 20228.968.968.568.678.67663,200
21 Sept 20228.889.008.698.818.811,061,600
20 Sept 20228.798.868.648.848.84847,000
19 Sept 20228.628.948.618.938.93871,900
16 Sept 20228.808.998.608.988.982,523,200
15 Sept 20228.809.118.778.928.92611,600
14 Sept 20229.089.128.949.029.02868,400
13 Sept 20229.129.269.019.039.03710,900
12 Sept 20229.269.399.099.399.39930,300
09 Sept 20228.709.148.629.139.131,186,900
08 Sept 20228.108.568.098.558.55903,000
07 Sept 20227.968.177.878.148.14764,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...