Ivanhoe Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 20.260 | 20.410 | 19.770 | 20.040 | 20.040 | 1,857,500 |
| 2024-05-28 | 20.070 | 20.620 | 19.980 | 20.590 | 20.590 | 2,042,500 |
| 2024-05-27 | 19.470 | 19.810 | 19.440 | 19.710 | 19.710 | 273,000 |
| 2024-05-24 | 19.010 | 19.450 | 19.000 | 19.390 | 19.390 | 899,300 |
| 2024-05-23 | 19.510 | 19.620 | 18.720 | 18.910 | 18.910 | 3,466,200 |
| 2024-05-22 | 20.860 | 20.890 | 19.200 | 19.390 | 19.390 | 5,282,300 |
| 2024-05-21 | 21.080 | 21.320 | 20.780 | 21.280 | 21.280 | 2,559,900 |
| 2024-05-17 | 20.350 | 21.130 | 20.230 | 21.080 | 21.080 | 2,694,200 |
| 2024-05-16 | 19.740 | 20.040 | 19.640 | 19.850 | 19.850 | 1,346,400 |
| 2024-05-15 | 20.220 | 20.520 | 19.660 | 19.930 | 19.930 | 2,582,700 |
| 2024-05-14 | 19.980 | 20.570 | 19.790 | 20.030 | 20.030 | 3,308,500 |
| 2024-05-13 | 20.000 | 20.000 | 19.310 | 19.720 | 19.720 | 1,601,400 |
| 2024-05-10 | 19.930 | 20.260 | 19.650 | 19.660 | 19.660 | 2,117,600 |
| 2024-05-09 | 19.830 | 20.250 | 19.820 | 19.870 | 19.870 | 1,706,500 |
| 2024-05-08 | 19.510 | 19.890 | 19.240 | 19.880 | 19.880 | 1,951,200 |
| 2024-05-07 | 19.610 | 20.060 | 19.450 | 19.890 | 19.890 | 1,510,600 |
| 2024-05-06 | 19.360 | 19.580 | 19.230 | 19.580 | 19.580 | 1,830,300 |
| 2024-05-03 | 19.240 | 19.300 | 18.900 | 19.060 | 19.060 | 2,298,200 |
| 2024-05-02 | 18.590 | 18.990 | 18.490 | 18.710 | 18.710 | 1,676,800 |
| 2024-05-01 | 18.710 | 19.050 | 18.310 | 18.600 | 18.600 | 3,310,600 |
| 2024-04-30 | 19.250 | 19.550 | 18.330 | 18.660 | 18.660 | 12,336,300 |
| 2024-04-29 | 20.500 | 20.660 | 20.210 | 20.620 | 20.620 | 4,992,200 |
| 2024-04-26 | 19.620 | 20.450 | 19.480 | 20.360 | 20.360 | 7,278,100 |
| 2024-04-25 | 18.350 | 19.270 | 18.320 | 19.220 | 19.220 | 2,616,800 |
| 2024-04-24 | 18.260 | 18.600 | 18.240 | 18.330 | 18.330 | 1,898,100 |
| 2024-04-23 | 18.630 | 18.710 | 18.090 | 18.140 | 18.140 | 6,649,900 |
| 2024-04-22 | 18.670 | 19.130 | 18.200 | 19.030 | 19.030 | 5,778,700 |
| 2024-04-19 | 19.430 | 19.990 | 18.890 | 19.210 | 19.210 | 7,750,100 |
| 2024-04-18 | 19.550 | 19.730 | 19.210 | 19.360 | 19.360 | 4,684,800 |
| 2024-04-17 | 19.000 | 19.630 | 18.940 | 19.330 | 19.330 | 3,853,100 |
| 2024-04-16 | 18.620 | 19.000 | 18.280 | 18.920 | 18.920 | 3,404,200 |
| 2024-04-15 | 18.610 | 18.980 | 18.490 | 18.950 | 18.950 | 2,893,200 |
| 2024-04-12 | 18.490 | 19.010 | 18.180 | 18.360 | 18.360 | 3,169,700 |
| 2024-04-11 | 18.120 | 18.320 | 17.730 | 18.240 | 18.240 | 1,829,400 |
| 2024-04-10 | 17.690 | 18.330 | 17.590 | 18.200 | 18.200 | 2,831,700 |
| 2024-04-09 | 17.480 | 18.040 | 17.440 | 17.820 | 17.820 | 3,427,400 |
| 2024-04-08 | 17.000 | 17.300 | 16.870 | 17.260 | 17.260 | 2,510,600 |
| 2024-04-05 | 16.880 | 16.880 | 16.490 | 16.860 | 16.860 | 3,565,500 |
| 2024-04-04 | 16.490 | 16.870 | 16.420 | 16.780 | 16.780 | 2,635,800 |
| 2024-04-03 | 16.310 | 16.720 | 16.210 | 16.260 | 16.260 | 5,261,300 |
| 2024-04-02 | 16.570 | 16.570 | 16.140 | 16.250 | 16.250 | 2,108,100 |
| 2024-04-01 | 16.170 | 16.560 | 16.150 | 16.490 | 16.490 | 3,289,600 |
| 2024-03-28 | 15.870 | 16.380 | 15.780 | 16.160 | 16.160 | 2,250,400 |
| 2024-03-27 | 15.610 | 15.760 | 15.270 | 15.760 | 15.760 | 1,213,300 |
| 2024-03-26 | 15.800 | 15.910 | 15.540 | 15.600 | 15.600 | 1,375,400 |
| 2024-03-25 | 16.140 | 16.170 | 15.760 | 15.800 | 15.800 | 1,173,700 |
| 2024-03-22 | 15.920 | 16.120 | 15.810 | 16.070 | 16.070 | 1,547,000 |
| 2024-03-21 | 16.030 | 16.130 | 15.780 | 15.960 | 15.960 | 1,106,400 |
| 2024-03-20 | 15.680 | 15.950 | 15.680 | 15.920 | 15.920 | 1,028,800 |
| 2024-03-19 | 15.840 | 15.850 | 15.530 | 15.760 | 15.760 | 1,298,300 |
| 2024-03-18 | 16.280 | 16.490 | 15.950 | 15.980 | 15.980 | 3,111,700 |
| 2024-03-15 | 15.880 | 16.250 | 15.790 | 16.240 | 16.240 | 5,826,100 |
| 2024-03-14 | 15.580 | 15.840 | 15.380 | 15.800 | 15.800 | 1,913,500 |
| 2024-03-13 | 14.820 | 15.680 | 14.750 | 15.580 | 15.580 | 3,345,500 |
| 2024-03-12 | 14.700 | 14.880 | 14.360 | 14.600 | 14.600 | 1,110,700 |
| 2024-03-11 | 14.650 | 14.840 | 14.550 | 14.690 | 14.690 | 754,700 |
| 2024-03-08 | 14.580 | 14.850 | 14.550 | 14.700 | 14.700 | 890,400 |
| 2024-03-07 | 14.590 | 14.890 | 14.480 | 14.600 | 14.600 | 2,000,900 |
| 2024-03-06 | 14.300 | 14.550 | 14.280 | 14.490 | 14.490 | 1,473,200 |
| 2024-03-05 | 14.260 | 14.400 | 13.880 | 14.140 | 14.140 | 1,606,900 |
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.