Ivanhoe Mines Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	12.190	12.250	11.870	12.090	12.090	1,336,000
2023-12-04	12.230	12.370	12.070	12.340	12.340	1,721,100
2023-12-01	11.850	12.520	11.850	12.450	12.450	2,453,900
2023-11-30	11.050	12.110	11.050	12.110	12.110	10,110,600
2023-11-29	11.080	11.180	10.930	11.020	11.020	1,177,800
2023-11-28	10.900	11.130	10.790	11.030	11.030	1,365,800
2023-11-27	11.130	11.190	10.780	10.840	10.840	1,475,500
2023-11-24	10.820	11.220	10.820	11.200	11.200	569,300
2023-11-23	10.990	11.010	10.850	10.850	10.850	661,000
2023-11-22	11.390	11.590	10.980	11.050	11.050	1,467,800
2023-11-21	11.300	11.590	11.290	11.330	11.330	1,419,600
2023-11-20	11.060	11.310	10.990	11.240	11.240	1,219,600
2023-11-17	11.000	11.300	10.960	11.010	11.010	1,114,100
2023-11-16	10.790	10.970	10.670	10.750	10.750	965,600
2023-11-15	10.830	10.990	10.750	10.780	10.780	1,052,500
2023-11-14	10.480	10.810	10.450	10.660	10.660	1,140,800
2023-11-13	10.210	10.450	10.200	10.310	10.310	1,154,300
2023-11-10	10.230	10.230	9.940	10.000	10.000	1,665,400
2023-11-09	10.490	10.560	10.190	10.220	10.220	1,284,600
2023-11-08	10.670	10.740	10.350	10.450	10.450	1,674,400
2023-11-07	10.630	10.940	10.630	10.720	10.720	1,613,900
2023-11-06	11.060	11.230	10.880	10.900	10.900	1,964,000
2023-11-03	10.450	10.940	10.330	10.850	10.850	2,673,800
2023-11-02	10.310	10.490	10.280	10.290	10.290	1,669,900
2023-11-01	10.230	10.230	9.890	10.060	10.060	3,191,500
2023-10-31	10.540	10.540	10.180	10.220	10.220	3,294,600
2023-10-30	10.800	10.830	10.470	10.540	10.540	1,144,100
2023-10-27	10.450	10.710	10.450	10.680	10.680	1,173,100
2023-10-26	10.290	10.460	10.220	10.310	10.310	1,244,700
2023-10-25	10.500	10.640	10.200	10.280	10.280	1,355,200
2023-10-24	10.510	10.680	10.370	10.560	10.560	1,126,400
2023-10-23	10.580	10.670	10.380	10.450	10.450	967,600
2023-10-20	10.760	10.850	10.630	10.710	10.710	859,900
2023-10-19	10.900	11.060	10.820	10.880	10.880	888,300
2023-10-18	11.170	11.240	10.890	10.950	10.950	783,900
2023-10-17	11.010	11.310	10.970	11.170	11.170	872,300
2023-10-16	11.050	11.280	10.960	11.200	11.200	842,900
2023-10-13	11.030	11.130	10.920	10.950	10.950	606,300
2023-10-12	11.300	11.300	10.870	11.000	11.000	1,418,900
2023-10-11	11.430	11.520	11.240	11.290	11.290	678,900
2023-10-10	11.360	11.460	11.300	11.330	11.330	1,621,600
2023-10-06	10.940	11.340	10.830	11.240	11.240	1,080,600
2023-10-05	10.880	10.970	10.800	10.920	10.920	723,800
2023-10-04	10.980	11.020	10.730	10.920	10.920	957,800
2023-10-03	11.030	11.180	10.860	10.880	10.880	1,129,200
2023-10-02	11.520	11.580	11.100	11.170	11.170	1,346,100
2023-09-29	11.480	11.780	11.460	11.640	11.640	2,074,100
2023-09-28	11.310	11.410	11.030	11.400	11.400	1,854,200
2023-09-27	11.580	11.580	11.190	11.230	11.230	1,879,100
2023-09-26	11.600	11.700	11.420	11.600	11.600	2,180,600
2023-09-25	11.510	11.750	11.440	11.730	11.730	1,240,900
2023-09-22	11.750	11.850	11.650	11.710	11.710	1,649,600
2023-09-21	11.710	11.800	11.400	11.660	11.660	1,993,000
2023-09-20	11.950	12.090	11.850	11.930	11.930	1,037,700
2023-09-19	12.050	12.050	11.770	11.850	11.850	1,438,300
2023-09-18	12.180	12.200	12.030	12.090	12.090	607,800
2023-09-15	12.170	12.270	12.080	12.220	12.220	1,493,200
2023-09-14	12.060	12.180	11.980	12.090	12.090	1,016,800
2023-09-13	11.740	11.920	11.630	11.830	11.830	1,090,800
2023-09-12	11.830	11.960	11.720	11.770	11.770	711,600

← NewerPage 13 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.