Toronto - Free Realtime Quote CAD

Ivanhoe Mines Ltd. (IVN.TO)

13.44
+0.04
+(0.30%)
As of 1:20:30 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202513.2013.5613.1813.4413.44600,591
May 8, 202513.0813.5012.9313.4013.402,185,800
May 7, 202513.7513.8912.9112.9812.984,307,500
May 6, 202513.7314.1313.7213.7613.763,737,700
May 5, 202514.1514.1513.7313.8413.841,972,000
May 2, 202513.7514.3713.6514.2614.263,329,200
May 1, 202513.0113.7413.0113.4513.454,030,800
Apr 30, 202512.4912.8112.1612.2412.246,500,700
Apr 29, 202512.9813.3312.8813.0113.012,117,900
Apr 28, 202513.3513.7012.9013.0213.023,935,900
Apr 25, 202513.1913.4213.0613.3413.341,591,400
Apr 24, 202512.7513.3712.7513.2313.232,719,300
Apr 23, 202512.4512.8112.4012.7412.742,583,500
Apr 22, 202512.2212.3011.9812.0312.032,600,400
Apr 21, 202512.4612.4611.7611.9311.934,788,100
Apr 17, 202512.4712.6312.2512.4512.452,535,900
Apr 16, 202511.9712.4911.8912.4512.452,685,600
Apr 15, 202511.9712.2311.8412.0312.031,812,700
Apr 14, 202512.2512.5711.8712.0612.062,231,900
Apr 11, 202511.0512.0511.0411.7811.783,745,700
Apr 10, 202511.6711.6710.6910.9210.922,965,000
Apr 9, 202510.6812.4010.1312.1512.155,231,000
Apr 8, 202511.8111.8110.3910.5910.593,228,300
Apr 7, 20259.8311.399.7911.1511.155,567,800
Apr 4, 202511.0311.2010.0410.2710.274,856,600
Apr 3, 202512.2112.3611.6411.6611.664,464,700
Apr 2, 202512.9013.2512.8913.0513.052,145,500
Apr 1, 202512.3413.1912.2513.1613.163,928,900
Mar 31, 202512.8212.8712.1912.2212.225,208,500
Mar 28, 202513.9314.0313.0313.2013.203,475,700
Mar 27, 202514.1914.3913.8114.0314.031,773,000
Mar 26, 202515.1715.3014.2214.4114.412,333,400
Mar 25, 202515.1015.2814.9015.1015.101,900,500
Mar 24, 202515.0715.3114.8814.9514.952,367,900
Mar 21, 202516.4916.4914.4014.7014.703,086,100
Mar 20, 202514.7815.5914.7715.2115.212,916,200
Mar 19, 202514.7715.1314.5914.9914.991,736,500
Mar 18, 202514.6214.7814.4814.6714.671,826,400
Mar 17, 202514.0014.5913.9914.5214.522,073,900
Mar 14, 202514.0814.1613.9314.0514.051,915,300
Mar 13, 202513.7814.1513.6613.9113.911,781,300
Mar 12, 202513.8014.0013.7013.7513.752,318,500
Mar 11, 202513.1813.6112.9613.5913.592,703,000
Mar 10, 202513.7514.0512.7413.0413.042,325,800
Mar 7, 202514.0514.2913.7714.1214.122,131,100
Mar 6, 202514.3114.5114.1014.2314.233,106,600
Mar 5, 202513.1014.5613.1014.4814.486,473,700
Mar 4, 202512.3813.0112.1512.8412.845,396,700
Mar 3, 202513.8414.0012.5712.6812.683,842,100
Feb 28, 202513.8413.9413.3413.7313.735,220,500
Feb 27, 202514.6714.7313.9113.9313.933,805,800
Feb 26, 202515.1315.3614.5014.6114.612,273,500
Feb 25, 202514.6115.0414.4714.7814.782,475,300
Feb 24, 202515.0415.1414.3114.6714.672,365,700
Feb 21, 202516.6816.7014.9514.9714.972,640,900
Feb 20, 202515.7916.9215.3416.8716.873,388,800
Feb 19, 202516.7516.8015.6615.7815.782,587,500
Feb 18, 202516.6216.6216.1416.2816.281,454,000
Feb 14, 202516.9617.1916.5116.6616.661,302,400
Feb 13, 202516.4516.9916.2516.9716.971,651,100
Feb 12, 202516.0516.6516.0516.4416.44983,300
Feb 11, 202516.5516.8016.0316.2716.271,952,500
Feb 10, 202516.5317.0516.1916.9816.983,464,900
Feb 7, 202516.5417.2715.9916.2016.202,546,400
Feb 6, 202516.1416.4215.9616.1116.111,464,200
Feb 5, 202515.7216.1715.7215.9715.971,436,100
Feb 4, 202516.2616.4115.6215.9115.912,351,700
Feb 3, 202514.9715.2914.7515.1315.132,707,800
Jan 31, 202516.0816.1515.6015.6115.612,037,600
Jan 30, 202516.0916.4416.0816.2616.261,079,100
Jan 29, 202515.5016.0515.4815.8615.861,636,800
Jan 28, 202516.0816.1015.3415.4815.482,427,100
Jan 27, 202516.5116.7815.8316.1316.131,601,800
Jan 24, 202516.7817.1016.7016.9916.992,142,900
Jan 23, 202516.4416.7316.0316.6216.621,629,800
Jan 22, 202516.5016.7016.2816.4216.421,834,100
Jan 21, 202516.8517.2216.3916.4916.491,529,700
Jan 20, 202516.4617.0016.4617.0017.00509,800
Jan 17, 202516.4216.8116.1716.4516.452,023,800
Jan 16, 202516.9316.9316.1116.4016.402,031,100
Jan 15, 202517.2117.4716.5516.6916.691,239,400
Jan 14, 202516.8416.9916.5716.6916.691,175,900
Jan 13, 202517.1217.1316.5616.6716.671,442,300
Jan 10, 202517.0617.4217.0117.2717.271,104,600
Jan 9, 202516.8817.2816.8417.1917.19979,600
Jan 8, 202517.3517.4016.1516.9216.922,775,600
Jan 7, 202517.7617.8517.3817.5317.531,176,000
Jan 6, 202517.8018.2117.7017.7417.741,121,000
Jan 3, 202517.3817.6017.1117.4217.42857,600
Jan 2, 202517.4117.6517.0817.2317.23727,700
Dec 31, 202417.1517.1516.8817.0617.061,290,300
Dec 30, 202417.3417.4517.0017.0617.06807,000
Dec 27, 202417.5817.7017.4517.5117.51817,600
Dec 24, 202417.7717.8517.4517.7717.77384,700
Dec 23, 202417.2317.7617.2317.6917.69923,800
Dec 20, 202416.8217.5516.8117.3517.352,420,900
Dec 19, 202416.8217.0016.5716.8516.851,545,000
Dec 18, 202417.6517.7016.7916.8716.871,558,400
Dec 17, 202417.6017.8717.2017.6417.641,856,600
Dec 16, 202417.9818.2017.6117.7217.721,494,800
Dec 13, 202418.3918.8117.7718.1318.131,638,800
Dec 12, 202419.0219.0718.4418.4718.471,801,500
Dec 11, 202419.3619.3918.9519.1519.151,649,500
Dec 10, 202420.0420.1419.2719.3319.331,662,100
Dec 9, 202420.0020.7719.7220.0220.022,291,400
Dec 6, 202419.5019.7419.1519.4619.461,145,500
Dec 5, 202419.2219.7419.0119.5319.531,434,700
Dec 4, 202419.5519.8319.0119.2619.261,388,800
Dec 3, 202419.2419.6119.1519.5519.551,456,300
Dec 2, 202418.9619.0018.4718.7118.711,107,100
Nov 29, 202418.7119.1018.5418.8518.851,743,900
Nov 28, 202418.6718.7018.5018.6318.63381,500
Nov 27, 202418.7619.1418.5518.7318.73934,500
Nov 26, 202418.8818.8818.5218.7018.701,342,100
Nov 25, 202419.3019.5918.7319.0919.098,640,500
Nov 22, 202419.2119.2418.7919.0919.091,213,400
Nov 21, 202418.6919.4218.5819.3019.302,302,500
Nov 20, 202418.6718.9018.5518.7218.721,092,200
Nov 19, 202418.1718.8818.1418.6918.691,252,600
Nov 18, 202417.7818.4217.7518.3418.341,369,800
Nov 15, 202417.7018.0817.5817.7117.711,631,100
Nov 14, 202417.4317.7716.9817.6017.601,148,700
Nov 13, 202417.8717.9917.4417.5317.53996,900
Nov 12, 202418.1418.2117.5117.9217.921,681,300
Nov 11, 202418.4318.5017.9818.3318.331,304,600
Nov 8, 202419.4719.5518.1018.5918.592,046,600
Nov 7, 202419.2419.9819.1919.9519.951,672,300
Nov 6, 202418.6719.0018.0418.6818.682,938,200
Nov 5, 202418.6819.6218.5219.5819.581,558,000
Nov 4, 202418.9019.1418.6118.6218.62806,300
Nov 1, 202418.5418.9518.4718.7418.74912,700
Oct 31, 202418.8519.0518.3118.4118.412,410,900
Oct 30, 202419.1519.3718.6218.9918.991,667,600
Oct 29, 202419.3019.8419.2819.7519.751,693,800
Oct 28, 202419.3119.5019.0119.2319.231,363,700
Oct 25, 202419.3420.0319.2219.2519.251,586,600
Oct 24, 202419.0019.3918.9619.3319.331,403,400
Oct 23, 202419.5419.5418.4918.8718.871,326,000
Oct 22, 202419.4019.8319.2319.7819.78825,400
Oct 21, 202419.5719.7119.2119.3919.39859,500
Oct 18, 202419.6019.7219.4819.6819.68859,300
Oct 17, 202419.4019.4719.1619.2219.22631,300
Oct 16, 202419.0419.4318.7719.3519.351,673,100
Oct 15, 202419.1419.1618.5318.8918.891,593,200
Oct 11, 202419.5319.5319.0919.3119.311,079,300
Oct 10, 202419.3919.5019.1519.3819.381,276,100
Oct 9, 202418.9119.2918.7019.2719.271,776,200
Oct 8, 202419.2519.4518.6319.1319.132,396,800
Oct 7, 202420.3920.3919.6119.9319.932,973,100
Oct 4, 202419.8720.9119.7820.5220.521,603,500
Oct 3, 202419.8419.9019.3519.7219.722,511,300
Oct 2, 202420.3920.7020.0420.1620.161,461,900
Oct 1, 202420.2120.3619.8720.3020.301,452,500
Sep 30, 202420.3820.3919.7720.1220.122,857,800
Sep 27, 202420.4720.7520.2220.5620.562,171,600
Sep 26, 202419.6520.9519.5420.3120.313,025,100
Sep 25, 202419.4919.5019.1519.2119.211,117,800
Sep 24, 202419.4019.7419.2819.4719.471,856,900
Sep 23, 202418.7819.1718.7018.7518.751,714,200
Sep 20, 202419.2019.3218.5118.8218.8214,268,700
Sep 19, 202418.7719.1818.7619.1019.103,258,300
Sep 18, 202418.0018.6117.9217.9317.931,331,800
Sep 17, 202417.8618.1817.8118.0118.011,294,100
Sep 16, 202417.6917.9817.5817.8417.841,410,600
Sep 13, 202417.5017.8217.3917.5917.592,430,400
Sep 12, 202416.3617.5416.3617.3917.391,979,600
Sep 11, 202416.1216.4015.8716.0916.091,340,700
Sep 10, 202415.8016.0215.3615.9815.981,471,700
Sep 9, 202415.7515.8915.6615.7415.742,754,500
Sep 6, 202416.2116.3815.5515.8115.811,689,300
Sep 5, 202416.4516.8016.3416.3616.361,232,300
Sep 4, 202416.2416.5516.2316.2616.261,842,700
Sep 3, 202417.4117.4516.1816.3216.323,624,100
Aug 30, 202417.8818.0017.6917.9717.973,958,800
Aug 29, 202417.9718.0017.7517.8717.871,043,900
Aug 28, 202418.7318.7517.4517.9317.931,686,200
Aug 27, 202418.9919.1218.7518.9918.991,446,600
Aug 26, 202418.7619.1218.3518.9818.981,287,200
Aug 23, 202418.2118.7018.1418.6518.651,384,500
Aug 22, 202418.1818.2417.9418.0618.061,494,100
Aug 21, 202417.8718.3617.8718.2618.261,866,200
Aug 20, 202417.8018.0517.5817.7817.782,000,300
Aug 19, 202417.1518.0417.1117.8817.882,835,600
Aug 16, 202416.1017.4216.0217.2417.243,334,100
Aug 15, 202415.8316.4315.7316.2616.261,418,200
Aug 14, 202415.4815.4815.2715.4115.411,093,900
Aug 13, 202415.6115.6115.2515.3615.361,946,700
Aug 12, 202415.7015.8815.4915.6715.672,064,200
Aug 9, 202415.4015.7315.3515.5315.531,567,000
Aug 8, 202414.9515.3914.9515.2915.292,150,400
Aug 7, 202415.7015.8614.7614.8014.802,538,700
Aug 6, 202415.3915.8315.3415.4515.454,356,800
Aug 2, 202416.1816.5315.8616.1716.173,072,400
Aug 1, 202418.0018.1316.3516.5416.542,439,500
Jul 31, 202418.6618.6617.5018.0518.052,344,800
Jul 30, 202417.9018.1417.4017.5617.561,286,000
Jul 29, 202417.9618.0817.6517.9117.911,458,200
Jul 26, 202417.9218.1017.7818.0018.00895,000
Jul 25, 202417.5017.9216.7917.8617.863,452,100
Jul 24, 202417.8218.1817.5717.6717.671,967,300
Jul 23, 202418.3718.5517.7117.8217.822,410,600
Jul 22, 202419.0719.2318.3918.4218.422,191,500
Jul 19, 202418.1419.1018.1418.9918.991,466,800
Jul 18, 202418.8119.1518.0518.4118.412,684,200
Jul 17, 202419.2519.2818.9519.2019.201,358,700
Jul 16, 202419.3819.6319.0819.5919.591,787,700
Jul 15, 202419.8219.8219.3519.5219.521,913,600
Jul 12, 202419.8819.9719.5719.8419.842,277,400
Jul 11, 202419.6019.6519.1619.4419.441,980,700
Jul 10, 202419.1519.4919.0619.4419.441,893,500
Jul 9, 202418.6619.0718.6019.0019.002,605,400
Jul 8, 202419.0219.0518.2718.5518.551,685,000
Jul 5, 202419.0919.1118.7118.8618.861,883,200
Jul 4, 202418.9118.9718.7118.7218.72244,600
Jul 3, 202418.0419.0318.0318.7218.721,949,400
Jul 2, 202417.9418.0617.2317.7517.753,022,300
Jun 28, 202417.7518.0217.6017.6517.652,214,200
Jun 27, 202417.9017.9517.4117.4517.451,306,600
Jun 26, 202417.5817.9717.5817.8917.891,410,900
Jun 25, 202418.0918.0917.5017.6017.601,667,800
Jun 24, 202417.2518.1417.1318.0418.041,771,900
Jun 21, 202417.6917.8417.0717.2417.246,354,100
Jun 20, 202417.8118.0417.6417.9817.982,059,600
Jun 19, 202417.5817.7917.4817.5417.54347,700
Jun 18, 202417.3517.6917.3417.5717.571,856,800
Jun 17, 202417.4017.6317.2417.4317.431,651,700
Jun 14, 202417.3017.7717.2417.4817.482,061,900
Jun 13, 202417.4617.4617.2417.3117.311,771,500
Jun 12, 202418.1818.4217.4217.5517.551,845,300
Jun 11, 202418.2118.2517.8217.9917.991,542,600
Jun 10, 202418.1018.5117.8418.3418.341,258,400
Jun 7, 202418.1518.4017.7518.0118.012,245,500
Jun 6, 202418.5518.7018.5418.5918.592,707,000
Jun 5, 202418.0918.8017.9818.5418.542,683,700
Jun 4, 202418.7218.7517.5717.8917.894,272,900
Jun 3, 202419.7019.9219.0619.1419.143,468,000
May 31, 202419.9519.9519.1619.6819.684,350,700
May 30, 202419.7219.9319.5019.7719.771,067,800
May 29, 202420.2620.4119.7720.0420.041,857,500
May 28, 202420.0720.6219.9820.5920.592,042,500
May 27, 202419.4719.8119.4419.7119.71273,000
May 24, 202419.0119.4519.0019.3919.39899,300
May 23, 202419.5119.6218.7218.9118.913,466,200
May 22, 202420.8620.8919.2019.3919.395,282,300
May 21, 202421.0821.3220.7821.2821.282,559,900
May 17, 202420.3521.1320.2321.0821.082,694,200
May 16, 202419.7420.0419.6419.8519.851,346,400
May 15, 202420.2220.5219.6619.9319.932,582,700
May 14, 202419.9820.5719.7920.0320.033,308,500
May 13, 202420.0020.0019.3119.7219.721,601,400
May 10, 202419.9320.2619.6519.6619.662,117,600
May 9, 202419.8320.2519.8219.8719.871,706,500

Related Tickers

TECK-B.TO Teck Resources Limited
49.29
+1.99%
 
AFM.V Alphamin Resources Corp.
0.9000
0.00%
 
NGEX.TO NGEx Minerals Ltd.
12.43
-2.20%
 
TECK Teck Resources Limited
35.40
+1.99%
 
PNPN.V Power Metallic Mines Inc.
1.1950
+0.42%
 
TLG.TO Troilus Gold Corp.
0.6400
+3.23%
 
LAC.TO Lithium Americas Corp.
4.3600
-0.23%
 
FWZ.V Fireweed Metals Corp.
1.9600
+5.95%
 
LUCA.V Luca Mining Corp.
1.3800
-1.43%
 
SKE.TO Skeena Resources Limited
17.52
+2.40%