UK markets close in 1 hour 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20218.358.408.308.328.3222,690
27 Sept 20218.278.598.258.438.431,437,600
24 Sept 20218.228.338.158.238.231,021,500
23 Sept 20218.248.378.188.348.34970,800
22 Sept 20218.358.688.258.348.342,522,600
21 Sept 20218.578.608.138.158.151,433,300
20 Sept 20218.498.518.238.448.442,996,000
17 Sept 20219.039.058.738.828.823,038,900
16 Sept 20219.209.228.999.039.031,648,200
15 Sept 20219.329.529.319.399.391,132,800
14 Sept 20219.369.379.139.269.261,155,700
13 Sept 20219.409.439.199.419.41720,500
10 Sept 20219.549.649.369.389.381,378,600
09 Sept 20219.599.639.249.319.311,328,300
08 Sept 20219.999.999.469.499.491,180,500
07 Sept 202110.0010.209.9110.0310.031,640,700
03 Sept 202110.0410.159.9110.0310.031,329,400
02 Sept 202110.1210.199.909.999.991,324,500
01 Sept 202110.0610.2110.0110.1110.111,285,100
31 Aug 202110.1210.209.9910.1810.181,512,600
30 Aug 202110.0510.2210.0010.1510.151,387,300
27 Aug 20219.5310.039.5210.0010.002,770,000
26 Aug 20219.449.579.439.499.49998,600
25 Aug 20219.469.529.419.499.49725,300
24 Aug 20219.299.459.269.429.421,291,600
23 Aug 20219.109.259.089.239.231,612,600
20 Aug 20218.819.018.768.998.991,629,000
19 Aug 20219.109.138.788.878.873,174,700
18 Aug 20219.489.559.289.359.352,331,300
17 Aug 20219.649.669.469.589.582,334,800
16 Aug 20219.849.879.719.819.81982,100
13 Aug 20219.9310.079.829.949.941,262,800
12 Aug 20219.899.959.779.929.92975,800
11 Aug 20219.819.929.689.929.921,626,400
10 Aug 20219.629.889.569.869.862,002,200
09 Aug 20219.589.589.459.559.551,198,100
06 Aug 20219.499.659.459.649.642,037,900
05 Aug 20219.369.469.329.449.442,927,000
04 Aug 20219.309.409.239.309.303,665,600
03 Aug 20219.299.329.119.219.211,141,800
30 Jul 20219.399.449.249.269.261,724,700
29 Jul 20219.409.539.319.489.481,236,300
28 Jul 20219.309.389.249.379.371,509,600
27 Jul 20219.349.349.139.259.251,089,500
26 Jul 20219.229.449.219.349.342,546,800
23 Jul 20219.109.239.109.209.20584,600
22 Jul 20219.019.128.969.079.071,182,100
21 Jul 20218.738.998.738.988.981,454,500
20 Jul 20218.398.768.378.668.661,263,200
19 Jul 20218.308.418.118.358.351,835,700
16 Jul 20219.029.078.428.488.481,609,200
15 Jul 20219.079.279.009.059.05942,600
14 Jul 20219.279.278.959.079.07910,700
13 Jul 20219.339.349.129.179.17946,900
12 Jul 20219.159.359.149.339.33912,600
09 Jul 20219.109.379.049.209.201,383,500
08 Jul 20218.809.068.739.059.051,685,300
07 Jul 20218.809.048.808.948.943,092,200
06 Jul 20218.908.908.628.768.761,180,300
05 Jul 20218.888.898.818.868.86225,300
02 Jul 20218.979.058.798.858.851,411,200
30 Jun 20218.879.028.828.958.951,590,200
29 Jun 20218.698.978.698.858.851,720,800
28 Jun 20218.628.698.568.678.671,414,300
25 Jun 20218.578.658.528.638.631,646,800
24 Jun 20218.548.598.398.548.542,212,100
23 Jun 20218.188.558.178.528.522,422,000
22 Jun 20218.038.177.968.088.081,267,300
21 Jun 20217.878.027.818.008.001,342,700
18 Jun 20217.768.047.767.947.942,111,600
17 Jun 20218.018.087.697.977.973,168,000
16 Jun 20218.138.238.068.168.161,562,300
15 Jun 20218.608.678.128.188.183,347,500
14 Jun 20218.858.858.648.778.771,271,900
11 Jun 20218.819.058.748.768.761,230,500
10 Jun 20218.758.898.698.728.721,367,200
09 Jun 20218.768.798.678.708.70993,200
08 Jun 20218.618.718.568.688.681,190,900
07 Jun 20218.788.808.628.658.651,119,200
04 Jun 20218.709.178.708.778.772,195,400
03 Jun 20218.658.758.518.608.601,896,500
02 Jun 20219.009.018.718.808.802,221,700
01 Jun 20219.079.138.798.978.972,599,600
31 May 20218.899.078.868.898.891,093,500
28 May 20219.219.318.848.888.884,044,000
27 May 20219.319.499.219.289.2842,816,600
26 May 20219.059.349.059.189.184,630,600
25 May 20218.749.358.689.009.005,113,000
21 May 20218.888.888.498.618.612,077,200
20 May 20218.718.938.688.768.761,579,100
19 May 20218.848.898.598.698.692,164,900
18 May 20218.899.168.889.069.062,035,300
17 May 20219.089.368.828.898.892,294,400
14 May 20218.969.108.849.049.042,351,200
13 May 20218.889.328.878.928.922,749,300
12 May 20219.319.338.838.888.883,272,000
11 May 20219.239.499.099.379.372,194,400
10 May 20219.609.749.269.319.312,750,100
07 May 20219.309.589.289.559.552,802,600
06 May 20219.509.508.959.139.133,250,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...