Skip to main content

Ivanhoe Mines Ltd (TSX: IVN )

13.91 +0.16 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 13.78 14.15 13.66 13.91 1,781,331 +0.16(+1.16%)
Mar 12, 2025 13.80 14.00 13.70 13.75 2,318,538 +0.16(+1.18%)
Mar 11, 2025 13.18 13.61 12.96 13.59 2,702,985 +0.55(+4.22%)
Mar 10, 2025 13.75 14.05 12.74 13.04 2,325,829 -1.08(-7.65%)
Mar 07, 2025 14.05 14.29 13.77 14.12 2,131,060 -0.11(-0.77%)
Mar 06, 2025 14.31 14.51 14.10 14.23 3,106,558 -0.25(-1.73%)
Mar 05, 2025 13.10 14.56 13.10 14.48 6,473,746 +1.64(+12.77%)
Mar 04, 2025 12.38 13.01 12.15 12.84 5,396,716 +0.16(+1.26%)
Mar 03, 2025 13.84 14.00 12.57 12.68 3,842,098 -1.05(-7.65%)
Feb 28, 2025 13.84 13.94 13.34 13.73 5,220,469 -0.20(-1.44%)
Feb 27, 2025 14.67 14.73 13.91 13.93 3,805,778 -0.68(-4.65%)
Feb 26, 2025 15.13 15.36 14.50 14.61 2,273,584 -0.17(-1.15%)
Feb 25, 2025 14.61 15.04 14.47 14.78 2,475,281 +0.11(+0.75%)
Feb 24, 2025 15.04 15.14 14.31 14.67 2,365,805 -0.30(-2.00%)
Feb 21, 2025 16.68 16.70 14.95 14.97 2,640,886 -1.90(-11.26%)
Feb 20, 2025 15.79 16.92 15.34 16.87 3,388,828 +1.09(+6.91%)
Feb 19, 2025 16.75 16.80 15.66 15.78 2,587,463 -0.50(-3.07%)
Feb 18, 2025 16.62 16.62 16.14 16.28 1,453,983 -0.38(-2.28%)
Feb 14, 2025 16.66 0 -0.31(-1.83%)
Feb 13, 2025 16.45 16.99 16.25 16.97 1,651,144 +0.53(+3.22%)
Feb 12, 2025 16.05 16.65 16.05 16.44 983,270 +0.17(+1.04%)
Feb 11, 2025 16.55 16.80 16.03 16.27 1,952,467 -0.71(-4.18%)
Feb 10, 2025 16.53 17.05 16.19 16.98 3,464,898 +0.78(+4.81%)
Feb 07, 2025 16.54 17.27 15.99 16.20 2,546,435 +0.09(+0.56%)
Feb 06, 2025 16.14 16.42 15.96 16.11 1,464,178 +0.14(+0.88%)
Feb 05, 2025 15.72 16.17 15.72 15.97 1,436,228 +0.06(+0.38%)
Feb 04, 2025 16.26 16.41 15.62 15.91 2,351,711 +0.78(+5.16%)
Feb 03, 2025 14.97 15.29 14.75 15.13 2,707,785 -0.48(-3.07%)
Jan 31, 2025 16.08 16.15 15.60 15.61 2,037,597 -0.65(-4.00%)
Jan 30, 2025 16.09 16.44 16.08 16.26 1,079,118 +0.40(+2.52%)
Jan 29, 2025 15.50 16.05 15.48 15.86 1,637,028 +0.38(+2.45%)
Jan 28, 2025 16.08 16.10 15.34 15.48 2,427,082 -0.65(-4.03%)
Jan 27, 2025 16.51 16.78 15.83 16.13 1,601,842 -0.86(-5.06%)
Jan 24, 2025 16.78 17.09 16.70 16.99 2,143,001 +0.37(+2.23%)
Jan 23, 2025 16.44 16.73 16.03 16.62 1,629,838 +0.20(+1.22%)
Jan 22, 2025 16.50 16.70 16.28 16.42 1,834,124 -0.07(-0.42%)
Jan 21, 2025 16.85 17.22 16.39 16.49 1,530,009 -0.51(-3.00%)
Jan 20, 2025 16.46 17.00 16.46 17.00 509,837 +0.55(+3.34%)
Jan 17, 2025 16.42 16.81 16.17 16.45 2,023,799 +0.05(+0.30%)
Jan 16, 2025 16.93 16.93 16.11 16.40 2,031,188 -0.29(-1.74%)
Jan 15, 2025 17.21 17.47 16.55 16.69 1,239,434 +0.00(+0.00%)
Jan 14, 2025 16.84 16.99 16.57 16.69 1,176,614 +0.02(+0.12%)
Jan 13, 2025 17.12 17.13 16.56 16.67 1,442,343 -0.60(-3.47%)
Jan 10, 2025 17.06 17.42 17.01 17.27 1,104,676 +0.08(+0.47%)
Jan 09, 2025 16.88 17.28 16.84 17.19 979,623 +0.27(+1.60%)
Jan 08, 2025 17.35 17.40 16.15 16.92 2,775,674 -0.61(-3.48%)
Jan 07, 2025 17.76 17.85 17.38 17.53 1,176,003 -0.21(-1.18%)
Jan 06, 2025 17.80 18.21 17.70 17.74 1,121,060 +0.32(+1.84%)
Jan 03, 2025 17.38 17.60 17.12 17.42 857,566 +0.19(+1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.