Ivanhoe Mines Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	18.210	18.700	18.140	18.650	18.650	1,384,500
2024-08-22	18.180	18.240	17.940	18.060	18.060	1,494,100
2024-08-21	17.870	18.360	17.870	18.260	18.260	1,866,200
2024-08-20	17.800	18.050	17.580	17.780	17.780	2,000,300
2024-08-19	17.150	18.040	17.110	17.880	17.880	2,835,600
2024-08-16	16.100	17.420	16.020	17.240	17.240	3,334,100
2024-08-15	15.830	16.430	15.730	16.260	16.260	1,418,200
2024-08-14	15.480	15.480	15.270	15.410	15.410	1,093,900
2024-08-13	15.610	15.610	15.250	15.360	15.360	1,946,700
2024-08-12	15.700	15.880	15.490	15.670	15.670	2,064,200
2024-08-09	15.400	15.730	15.350	15.530	15.530	1,567,000
2024-08-08	14.950	15.390	14.950	15.290	15.290	2,150,400
2024-08-07	15.700	15.860	14.760	14.800	14.800	2,538,700
2024-08-06	15.390	15.830	15.340	15.450	15.450	4,356,800
2024-08-02	16.180	16.530	15.860	16.170	16.170	3,072,400
2024-08-01	18.000	18.130	16.350	16.540	16.540	2,439,500
2024-07-31	18.660	18.660	17.500	18.050	18.050	2,344,800
2024-07-30	17.900	18.140	17.400	17.560	17.560	1,286,000
2024-07-29	17.960	18.080	17.650	17.910	17.910	1,458,200
2024-07-26	17.920	18.100	17.780	18.000	18.000	895,000
2024-07-25	17.500	17.920	16.790	17.860	17.860	3,452,100
2024-07-24	17.820	18.180	17.570	17.670	17.670	1,967,300
2024-07-23	18.370	18.550	17.710	17.820	17.820	2,410,600
2024-07-22	19.070	19.230	18.390	18.420	18.420	2,191,500
2024-07-19	18.140	19.100	18.140	18.990	18.990	1,466,800
2024-07-18	18.810	19.150	18.050	18.410	18.410	2,684,200
2024-07-17	19.250	19.280	18.950	19.200	19.200	1,358,700
2024-07-16	19.380	19.630	19.080	19.590	19.590	1,787,700
2024-07-15	19.820	19.820	19.350	19.520	19.520	1,913,600
2024-07-12	19.880	19.970	19.570	19.840	19.840	2,277,400
2024-07-11	19.600	19.650	19.160	19.440	19.440	1,980,700
2024-07-10	19.150	19.490	19.060	19.440	19.440	1,893,500
2024-07-09	18.660	19.070	18.600	19.000	19.000	2,605,400
2024-07-08	19.020	19.050	18.270	18.550	18.550	1,685,000
2024-07-05	19.090	19.110	18.710	18.860	18.860	1,883,200
2024-07-04	18.910	18.970	18.710	18.720	18.720	244,600
2024-07-03	18.040	19.030	18.030	18.720	18.720	1,949,400
2024-07-02	17.940	18.060	17.230	17.750	17.750	3,022,300
2024-06-28	17.750	18.020	17.600	17.650	17.650	2,214,200
2024-06-27	17.900	17.950	17.410	17.450	17.450	1,306,600
2024-06-26	17.580	17.970	17.580	17.890	17.890	1,410,900
2024-06-25	18.090	18.090	17.500	17.600	17.600	1,667,800
2024-06-24	17.250	18.140	17.130	18.040	18.040	1,771,900
2024-06-21	17.690	17.840	17.070	17.240	17.240	6,354,100
2024-06-20	17.810	18.040	17.640	17.980	17.980	2,059,600
2024-06-19	17.580	17.790	17.480	17.540	17.540	347,700
2024-06-18	17.350	17.690	17.340	17.570	17.570	1,856,800
2024-06-17	17.400	17.630	17.240	17.430	17.430	1,651,700
2024-06-14	17.300	17.770	17.240	17.480	17.480	2,061,900
2024-06-13	17.460	17.460	17.240	17.310	17.310	1,771,500
2024-06-12	18.180	18.420	17.420	17.550	17.550	1,845,300
2024-06-11	18.210	18.250	17.820	17.990	17.990	1,542,600
2024-06-10	18.100	18.510	17.840	18.340	18.340	1,258,400
2024-06-07	18.150	18.400	17.750	18.010	18.010	2,245,500
2024-06-06	18.550	18.700	18.540	18.590	18.590	2,707,000
2024-06-05	18.090	18.800	17.980	18.540	18.540	2,683,700
2024-06-04	18.720	18.750	17.570	17.890	17.890	4,272,900
2024-06-03	19.700	19.920	19.060	19.140	19.140	3,468,000
2024-05-31	19.950	19.950	19.160	19.680	19.680	4,350,700
2024-05-30	19.720	19.930	19.500	19.770	19.770	1,067,800

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.