Ivanhoe Mines Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	11.750	12.060	11.560	11.860	11.860	2,217,100
2023-06-13	11.530	11.640	11.390	11.570	11.570	1,854,800
2023-06-12	11.100	11.390	11.070	11.300	11.300	1,251,000
2023-06-09	11.010	11.250	11.010	11.130	11.130	1,007,000
2023-06-08	10.910	11.130	10.800	11.060	11.060	1,077,800
2023-06-07	11.040	11.140	10.860	10.880	10.880	1,574,400
2023-06-06	10.850	11.070	10.850	11.070	11.070	832,400
2023-06-05	11.100	11.100	10.810	10.960	10.960	789,700
2023-06-02	10.790	11.140	10.760	11.120	11.120	2,407,600
2023-06-01	10.100	10.520	9.940	10.470	10.470	2,421,100
2023-05-31	10.500	10.660	9.930	9.940	9.940	5,854,700
2023-05-30	10.640	10.730	10.420	10.590	10.590	782,800
2023-05-29	10.660	10.760	10.540	10.670	10.670	316,500
2023-05-26	10.670	10.730	10.460	10.680	10.680	1,051,100
2023-05-25	10.460	10.520	10.350	10.400	10.400	983,100
2023-05-24	10.630	10.660	10.240	10.450	10.450	1,821,800
2023-05-23	11.060	11.180	10.640	10.720	10.720	1,979,100
2023-05-19	11.300	11.430	11.050	11.240	11.240	666,100
2023-05-18	11.320	11.320	11.110	11.200	11.200	1,607,300
2023-05-17	11.550	11.610	11.350	11.440	11.440	1,461,300
2023-05-16	11.270	11.580	11.240	11.380	11.380	1,767,000
2023-05-15	11.150	11.540	11.150	11.450	11.450	1,771,900
2023-05-12	10.990	11.130	10.850	11.090	11.090	1,736,800
2023-05-11	11.200	11.400	10.720	10.970	10.970	2,804,200
2023-05-10	12.190	12.190	11.380	11.530	11.530	1,871,200
2023-05-09	12.250	12.310	12.080	12.190	12.190	1,187,600
2023-05-08	12.460	12.460	12.100	12.380	12.380	810,900
2023-05-05	11.910	12.500	11.840	12.350	12.350	2,066,100
2023-05-04	12.060	12.120	11.700	11.790	11.790	1,690,800
2023-05-03	11.770	12.080	11.770	12.000	12.000	932,800
2023-05-02	11.870	12.160	11.860	12.030	12.030	1,472,300
2023-05-01	11.930	12.110	11.910	12.020	12.020	1,469,000
2023-04-28	12.070	12.070	11.720	11.750	11.750	2,809,400
2023-04-27	12.040	12.280	11.950	12.190	12.190	1,363,800
2023-04-26	12.010	12.140	11.810	11.980	11.980	1,384,300
2023-04-25	11.650	11.920	11.450	11.850	11.850	2,302,300
2023-04-24	11.990	12.010	11.750	11.790	11.790	1,047,300
2023-04-21	12.100	12.190	11.920	11.980	11.980	1,408,700
2023-04-20	12.470	12.700	12.100	12.170	12.170	1,263,200
2023-04-19	12.670	12.880	12.520	12.630	12.630	1,508,500
2023-04-18	12.510	13.050	12.480	13.030	13.030	2,705,700
2023-04-17	12.370	12.600	12.040	12.520	12.520	1,303,800
2023-04-14	12.600	12.670	12.390	12.400	12.400	1,288,900
2023-04-13	12.200	12.610	12.180	12.550	12.550	1,901,800
2023-04-12	12.000	12.270	11.950	12.040	12.040	1,080,700
2023-04-11	11.950	12.100	11.810	11.970	11.970	2,125,100
2023-04-10	11.750	11.900	11.660	11.830	11.830	905,400
2023-04-06	12.350	12.350	11.790	11.850	11.850	1,611,300
2023-04-05	12.270	12.380	11.930	12.260	12.260	1,833,700
2023-04-04	12.230	12.510	11.930	12.310	12.310	1,648,000
2023-04-03	12.230	12.540	12.220	12.350	12.350	1,398,900
2023-03-31	12.000	12.380	12.000	12.210	12.210	2,364,600
2023-03-30	11.800	12.070	11.700	12.070	12.070	1,538,500
2023-03-29	11.490	11.840	11.480	11.710	11.710	1,323,400
2023-03-28	11.460	11.720	11.370	11.400	11.400	1,112,200
2023-03-27	11.440	11.610	11.290	11.510	11.510	1,012,900
2023-03-24	11.200	11.430	11.050	11.410	11.410	826,000
2023-03-23	11.520	11.620	11.240	11.320	11.320	1,063,200
2023-03-22	11.500	11.750	11.410	11.470	11.470	1,029,900
2023-03-21	11.650	11.700	11.400	11.650	11.650	1,658,800

← NewerPage 15 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.