Ivanhoe Mines Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	14.300	14.580	14.230	14.460	14.460	762,800
2024-03-01	14.430	14.540	14.230	14.340	14.340	841,500
2024-02-29	14.550	14.610	14.100	14.430	14.430	4,666,400
2024-02-28	14.280	14.480	14.150	14.350	14.350	1,212,000
2024-02-27	14.140	14.380	14.140	14.360	14.360	835,300
2024-02-26	14.200	14.450	13.840	14.060	14.060	2,186,100
2024-02-23	14.270	14.690	14.260	14.650	14.650	1,006,800
2024-02-22	14.390	14.490	14.120	14.220	14.220	891,500
2024-02-21	14.430	14.570	14.160	14.350	14.350	1,566,200
2024-02-20	14.600	14.830	14.440	14.480	14.480	1,781,100
2024-02-16	14.220	14.570	14.190	14.470	14.470	1,039,600
2024-02-15	14.260	14.310	14.080	14.220	14.220	889,100
2024-02-14	14.300	14.340	14.070	14.180	14.180	803,300
2024-02-13	14.180	14.290	14.000	14.180	14.180	1,400,700
2024-02-12	14.180	14.610	14.180	14.380	14.380	1,277,200
2024-02-09	14.120	14.290	14.030	14.180	14.180	1,626,700
2024-02-08	14.120	14.280	13.960	14.120	14.120	4,701,400
2024-02-07	14.180	14.270	13.950	14.160	14.160	1,554,300
2024-02-06	14.050	14.170	14.010	14.080	14.080	1,475,700
2024-02-05	13.970	14.070	13.790	14.030	14.030	2,140,400
2024-02-02	14.160	14.220	14.010	14.090	14.090	1,388,300
2024-02-01	14.160	14.320	14.050	14.310	14.310	1,107,100
2024-01-31	14.370	14.490	14.110	14.110	14.110	1,597,100
2024-01-30	14.280	14.450	14.250	14.400	14.400	1,194,100
2024-01-29	14.310	14.460	14.080	14.420	14.420	1,080,000
2024-01-26	14.870	14.880	14.270	14.370	14.370	1,609,300
2024-01-25	14.350	14.950	14.190	14.910	14.910	3,070,400
2024-01-24	13.900	14.330	13.820	14.330	14.330	3,112,000
2024-01-23	13.350	13.710	13.330	13.670	13.670	1,816,200
2024-01-22	13.230	13.300	13.050	13.240	13.240	1,357,200
2024-01-19	13.140	13.310	13.000	13.290	13.290	1,091,300
2024-01-18	13.100	13.170	12.980	13.150	13.150	951,500
2024-01-17	13.350	13.360	12.940	13.120	13.120	1,603,200
2024-01-16	13.320	13.600	13.320	13.590	13.590	1,533,300
2024-01-15	13.540	13.550	13.340	13.530	13.530	359,200
2024-01-12	13.490	13.580	13.310	13.470	13.470	1,419,500
2024-01-11	13.400	13.450	13.300	13.350	13.350	1,872,600
2024-01-10	13.270	13.460	13.160	13.380	13.380	1,795,400
2024-01-09	13.250	13.380	13.050	13.350	13.350	1,432,200
2024-01-08	13.280	13.460	13.170	13.410	13.410	975,400
2024-01-05	13.130	13.410	12.990	13.380	13.380	1,762,100
2024-01-04	13.010	13.410	12.920	13.140	13.140	2,059,300
2024-01-03	12.510	13.110	12.510	13.070	13.070	1,453,100
2024-01-02	12.750	13.010	12.670	12.830	12.830	1,071,800
2023-12-29	12.810	12.890	12.540	12.850	12.850	1,051,400
2023-12-28	12.910	13.160	12.840	12.920	12.920	1,220,000
2023-12-27	12.980	13.110	12.900	13.000	13.000	850,800
2023-12-22	12.990	13.100	12.900	12.980	12.980	654,000
2023-12-21	12.920	13.060	12.700	13.020	13.020	2,178,600
2023-12-20	13.090	13.100	12.760	12.830	12.830	2,474,600
2023-12-19	13.000	13.230	12.870	13.150	13.150	1,585,600
2023-12-18	12.900	12.980	12.720	12.950	12.950	1,856,100
2023-12-15	12.970	12.970	12.770	12.860	12.860	2,175,800
2023-12-14	12.890	13.030	12.730	12.950	12.950	2,521,100
2023-12-13	12.160	12.650	12.100	12.620	12.620	2,012,500
2023-12-12	12.120	12.300	12.040	12.260	12.260	2,061,600
2023-12-11	12.350	12.490	12.040	12.150	12.150	1,869,200
2023-12-08	12.360	12.710	12.300	12.640	12.640	1,742,100
2023-12-07	12.200	12.350	12.070	12.280	12.280	1,776,400
2023-12-06	12.160	12.270	12.010	12.040	12.040	1,114,300

← NewerPage 12 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.