Ivanhoe Mines Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	11.780	11.920	11.740	11.870	11.870	752,800
2023-09-08	11.710	11.780	11.550	11.670	11.670	944,000
2023-09-07	11.710	11.880	11.710	11.790	11.790	607,300
2023-09-06	12.150	12.160	11.780	11.910	11.910	976,500
2023-09-05	12.210	12.250	12.080	12.130	12.130	906,300
2023-09-01	12.210	12.310	12.110	12.300	12.300	1,709,200
2023-08-31	12.140	12.230	12.000	12.020	12.020	5,670,200
2023-08-30	12.150	12.280	12.020	12.130	12.130	1,715,200
2023-08-29	11.840	12.110	11.830	12.090	12.090	1,139,600
2023-08-28	11.690	11.930	11.660	11.890	11.890	1,118,400
2023-08-25	11.870	11.920	11.570	11.660	11.660	1,560,300
2023-08-24	12.010	12.100	11.700	11.760	11.760	1,383,700
2023-08-23	12.000	12.240	11.990	12.170	12.170	1,320,400
2023-08-22	11.980	12.070	11.900	11.980	11.980	1,311,200
2023-08-21	11.570	11.930	11.560	11.830	11.830	1,765,100
2023-08-18	11.410	11.630	11.400	11.570	11.570	533,800
2023-08-17	11.590	11.860	11.530	11.570	11.570	1,389,800
2023-08-16	11.610	11.630	11.380	11.440	11.440	1,982,000
2023-08-15	12.310	12.360	11.700	11.730	11.730	2,272,200
2023-08-14	13.010	13.010	12.300	12.460	12.460	2,146,300
2023-08-11	12.800	13.070	12.730	13.060	13.060	1,127,100
2023-08-10	13.240	13.320	12.770	12.860	12.860	1,987,500
2023-08-09	13.190	13.230	12.860	13.180	13.180	2,377,800
2023-08-08	12.930	13.210	12.760	13.140	13.140	1,652,200
2023-08-04	13.200	13.370	12.620	13.190	13.190	1,962,100
2023-08-03	13.400	13.530	13.250	13.480	13.480	1,366,200
2023-08-02	13.640	13.640	13.270	13.360	13.360	1,961,200
2023-08-01	13.770	13.890	13.570	13.710	13.710	1,478,400
2023-07-31	13.760	14.010	13.720	13.980	13.980	2,010,600
2023-07-28	13.560	13.740	13.430	13.720	13.720	1,285,100
2023-07-27	13.790	13.800	13.290	13.510	13.510	2,985,300
2023-07-26	13.100	13.430	13.070	13.380	13.380	2,553,000
2023-07-25	12.860	13.250	12.750	13.220	13.220	3,821,300
2023-07-24	12.670	12.800	12.560	12.700	12.700	666,500
2023-07-21	12.640	12.700	12.540	12.630	12.630	980,800
2023-07-20	12.800	12.880	12.590	12.590	12.590	1,856,100
2023-07-19	12.530	12.870	12.340	12.800	12.800	1,585,700
2023-07-18	12.510	12.670	12.490	12.630	12.630	1,136,200
2023-07-17	12.410	12.670	12.310	12.650	12.650	1,141,400
2023-07-14	12.730	12.780	12.530	12.700	12.700	976,000
2023-07-13	12.550	12.980	12.420	12.760	12.760	3,614,700
2023-07-12	12.510	12.570	12.410	12.500	12.500	2,472,300
2023-07-11	12.440	12.520	12.170	12.340	12.340	775,000
2023-07-10	12.240	12.470	12.160	12.410	12.410	763,400
2023-07-07	12.080	12.380	12.060	12.330	12.330	955,700
2023-07-06	12.220	12.280	11.930	12.050	12.050	2,005,000
2023-07-05	12.500	12.530	12.270	12.370	12.370	1,551,800
2023-07-04	12.120	12.560	12.090	12.480	12.480	635,400
2023-06-30	12.170	12.170	11.980	12.100	12.100	2,122,300
2023-06-29	12.430	12.430	12.050	12.120	12.120	1,446,000
2023-06-28	12.380	12.560	12.270	12.460	12.460	1,055,500
2023-06-27	12.550	12.610	12.400	12.600	12.600	2,326,200
2023-06-26	12.250	12.590	12.110	12.540	12.540	1,715,800
2023-06-23	11.970	12.400	11.870	12.350	12.350	2,626,500
2023-06-22	12.320	12.430	12.190	12.340	12.340	1,669,900
2023-06-21	12.060	12.510	11.950	12.370	12.370	2,323,000
2023-06-20	12.130	12.200	11.950	12.160	12.160	2,316,700
2023-06-19	12.020	12.240	12.020	12.230	12.230	348,000
2023-06-16	12.210	12.240	12.050	12.070	12.070	2,694,600
2023-06-15	11.810	12.350	11.610	12.170	12.170	2,210,500

← NewerPage 14 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.