Ivanhoe Mines Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	11.240	11.700	11.200	11.550	11.550	1,659,100
2023-03-17	10.920	11.330	10.850	11.130	11.130	1,899,600
2023-03-16	10.600	10.920	10.570	10.920	10.920	1,470,200
2023-03-15	11.380	11.380	10.370	10.660	10.660	3,552,800
2023-03-14	11.300	11.650	11.270	11.590	11.590	1,632,000
2023-03-13	11.070	11.300	10.760	11.160	11.160	1,435,400
2023-03-10	11.500	11.500	10.980	11.110	11.110	1,616,100
2023-03-09	11.910	11.920	11.320	11.390	11.390	2,320,200
2023-03-08	11.780	12.040	11.770	11.860	11.860	1,045,000
2023-03-07	12.020	12.230	11.680	11.750	11.750	1,098,400
2023-03-06	12.250	12.430	12.000	12.140	12.140	1,200,300
2023-03-03	12.080	12.600	12.020	12.430	12.430	2,153,100
2023-03-02	11.810	12.090	11.680	11.990	11.990	1,312,000
2023-03-01	11.660	12.070	11.620	11.990	11.990	2,367,500
2023-02-28	11.460	11.720	11.300	11.400	11.400	3,583,700
2023-02-27	11.270	11.540	11.100	11.460	11.460	1,763,900
2023-02-24	11.000	11.110	10.750	11.100	11.100	2,625,100
2023-02-23	12.050	12.140	11.170	11.210	11.210	3,130,700
2023-02-22	12.170	12.300	11.790	12.050	12.050	1,608,500
2023-02-21	12.580	12.750	12.210	12.280	12.280	1,376,100
2023-02-17	12.400	12.600	12.370	12.510	12.510	1,024,800
2023-02-16	12.250	12.730	12.210	12.580	12.580	1,632,600
2023-02-15	11.900	12.480	11.860	12.400	12.400	1,326,900
2023-02-14	11.780	12.200	11.690	12.080	12.080	1,003,500
2023-02-13	11.630	12.030	11.630	11.860	11.860	651,700
2023-02-10	11.990	12.000	11.620	11.680	11.680	1,110,000
2023-02-09	12.100	12.200	11.970	12.060	12.060	1,199,600
2023-02-08	11.960	12.080	11.830	11.880	11.880	818,600
2023-02-07	11.800	12.090	11.640	12.020	12.020	863,700
2023-02-06	12.170	12.180	11.720	11.800	11.800	1,229,900
2023-02-03	12.190	12.370	12.060	12.290	12.290	1,871,400
2023-02-02	12.580	12.720	12.360	12.500	12.500	1,555,900
2023-02-01	12.450	12.750	12.130	12.510	12.510	1,704,900
2023-01-31	11.740	12.530	11.620	12.500	12.500	2,663,300
2023-01-30	11.860	12.120	11.590	11.630	11.630	2,138,100
2023-01-27	12.330	12.370	11.790	11.820	11.820	1,596,700
2023-01-26	12.400	12.540	12.340	12.400	12.400	1,568,500
2023-01-25	12.290	12.500	12.220	12.400	12.400	1,190,100
2023-01-24	12.410	12.430	12.230	12.400	12.400	1,184,200
2023-01-23	12.330	12.460	12.250	12.450	12.450	765,400
2023-01-20	12.110	12.380	12.040	12.340	12.340	1,113,900
2023-01-19	11.900	12.250	11.800	12.110	12.110	1,364,100
2023-01-18	11.850	12.240	11.850	12.060	12.060	2,074,100
2023-01-17	11.600	11.880	11.570	11.690	11.690	967,500
2023-01-16	11.850	11.920	11.600	11.690	11.690	281,700
2023-01-13	12.000	12.030	11.850	11.980	11.980	723,000
2023-01-12	11.880	12.040	11.700	12.020	12.020	742,700
2023-01-11	12.200	12.220	11.830	11.860	11.860	1,381,800
2023-01-10	11.270	12.050	11.270	12.040	12.040	1,870,300
2023-01-09	11.510	11.760	11.220	11.300	11.300	1,677,600
2023-01-06	11.200	11.890	11.200	11.450	11.450	1,612,900
2023-01-05	10.910	11.040	10.570	11.020	11.020	989,800
2023-01-04	10.890	11.030	10.570	10.880	10.880	1,357,600
2023-01-03	10.830	11.190	10.780	10.910	10.910	920,800
2022-12-30	10.750	10.920	10.650	10.700	10.700	814,400
2022-12-29	10.740	10.940	10.710	10.760	10.760	504,800
2022-12-28	10.650	10.810	10.500	10.640	10.640	688,200
2022-12-23	10.490	10.530	10.080	10.430	10.430	1,222,400
2022-12-22	11.000	11.000	10.320	10.360	10.360	1,933,500
2022-12-21	10.170	11.140	10.130	11.120	11.120	2,930,800

← NewerPage 16 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.