Ivanhoe Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 7.980 | 8.330 | 7.820 | 8.110 | 8.110 | 1,211,400 |
| 2022-09-23 | 8.310 | 8.330 | 7.900 | 8.060 | 8.060 | 1,762,600 |
| 2022-09-22 | 8.960 | 8.960 | 8.560 | 8.670 | 8.670 | 663,200 |
| 2022-09-21 | 8.880 | 9.000 | 8.690 | 8.810 | 8.810 | 1,061,600 |
| 2022-09-20 | 8.790 | 8.860 | 8.640 | 8.840 | 8.840 | 847,000 |
| 2022-09-19 | 8.620 | 8.940 | 8.610 | 8.930 | 8.930 | 871,900 |
| 2022-09-16 | 8.800 | 8.990 | 8.600 | 8.980 | 8.980 | 2,523,200 |
| 2022-09-15 | 8.800 | 9.110 | 8.770 | 8.920 | 8.920 | 611,600 |
| 2022-09-14 | 9.080 | 9.120 | 8.940 | 9.020 | 9.020 | 868,400 |
| 2022-09-13 | 9.120 | 9.260 | 9.010 | 9.030 | 9.030 | 710,900 |
| 2022-09-12 | 9.260 | 9.390 | 9.090 | 9.390 | 9.390 | 930,300 |
| 2022-09-09 | 8.700 | 9.140 | 8.620 | 9.130 | 9.130 | 1,186,900 |
| 2022-09-08 | 8.100 | 8.560 | 8.090 | 8.550 | 8.550 | 903,000 |
| 2022-09-07 | 7.960 | 8.170 | 7.870 | 8.140 | 8.140 | 764,900 |
| 2022-09-06 | 8.190 | 8.440 | 8.090 | 8.090 | 8.090 | 686,800 |
| 2022-09-02 | 8.130 | 8.220 | 8.000 | 8.100 | 8.100 | 793,600 |
| 2022-09-01 | 8.250 | 8.270 | 7.900 | 7.930 | 7.930 | 1,156,500 |
| 2022-08-31 | 8.460 | 8.590 | 8.390 | 8.440 | 8.440 | 1,892,800 |
| 2022-08-30 | 8.890 | 8.910 | 8.350 | 8.550 | 8.550 | 2,382,000 |
| 2022-08-29 | 8.790 | 9.140 | 8.770 | 9.000 | 9.000 | 819,400 |
| 2022-08-26 | 9.420 | 9.420 | 8.930 | 9.020 | 9.020 | 1,165,300 |
| 2022-08-25 | 9.140 | 9.340 | 9.070 | 9.260 | 9.260 | 859,300 |
| 2022-08-24 | 8.810 | 9.020 | 8.730 | 8.940 | 8.940 | 988,700 |
| 2022-08-23 | 8.600 | 9.030 | 8.600 | 8.960 | 8.960 | 960,100 |
| 2022-08-22 | 8.580 | 8.640 | 8.460 | 8.510 | 8.510 | 659,900 |
| 2022-08-19 | 9.000 | 9.140 | 8.660 | 8.780 | 8.780 | 909,500 |
| 2022-08-18 | 8.890 | 9.200 | 8.870 | 9.120 | 9.120 | 1,407,800 |
| 2022-08-17 | 8.650 | 8.920 | 8.600 | 8.760 | 8.760 | 1,843,500 |
| 2022-08-16 | 8.700 | 8.850 | 8.570 | 8.800 | 8.800 | 670,600 |
| 2022-08-15 | 8.670 | 8.750 | 8.470 | 8.600 | 8.600 | 1,453,200 |
| 2022-08-12 | 8.690 | 9.070 | 8.600 | 9.000 | 9.000 | 895,700 |
| 2022-08-11 | 9.140 | 9.140 | 8.770 | 8.800 | 8.800 | 1,212,700 |
| 2022-08-10 | 8.800 | 9.100 | 8.750 | 9.050 | 9.050 | 1,715,200 |
| 2022-08-09 | 8.590 | 8.660 | 8.490 | 8.630 | 8.630 | 961,900 |
| 2022-08-08 | 8.120 | 8.660 | 8.120 | 8.570 | 8.570 | 1,544,700 |
| 2022-08-05 | 7.630 | 8.100 | 7.620 | 8.060 | 8.060 | 1,081,900 |
| 2022-08-04 | 7.650 | 7.970 | 7.650 | 7.700 | 7.700 | 825,000 |
| 2022-08-03 | 7.850 | 7.930 | 7.560 | 7.680 | 7.680 | 769,200 |
| 2022-08-02 | 7.960 | 8.010 | 7.680 | 7.750 | 7.750 | 1,416,200 |
| 2022-07-29 | 7.530 | 8.030 | 7.520 | 7.960 | 7.960 | 2,187,200 |
| 2022-07-28 | 7.620 | 7.640 | 7.160 | 7.360 | 7.360 | 1,342,700 |
| 2022-07-27 | 6.880 | 7.530 | 6.880 | 7.510 | 7.510 | 1,606,300 |
| 2022-07-26 | 6.890 | 7.000 | 6.730 | 6.900 | 6.900 | 948,700 |
| 2022-07-25 | 6.970 | 6.970 | 6.790 | 6.890 | 6.890 | 712,000 |
| 2022-07-22 | 7.030 | 7.060 | 6.800 | 6.860 | 6.860 | 828,100 |
| 2022-07-21 | 6.830 | 7.000 | 6.750 | 7.000 | 7.000 | 1,099,600 |
| 2022-07-20 | 7.090 | 7.180 | 6.920 | 6.920 | 6.920 | 1,021,100 |
| 2022-07-19 | 7.050 | 7.090 | 6.700 | 7.080 | 7.080 | 1,141,300 |
| 2022-07-18 | 6.960 | 7.080 | 6.860 | 6.940 | 6.940 | 1,552,500 |
| 2022-07-15 | 6.690 | 6.750 | 6.410 | 6.690 | 6.690 | 1,831,200 |
| 2022-07-14 | 6.950 | 6.950 | 6.570 | 6.570 | 6.570 | 2,464,500 |
| 2022-07-13 | 6.920 | 7.260 | 6.910 | 7.020 | 7.020 | 1,701,900 |
| 2022-07-12 | 7.150 | 7.230 | 6.970 | 7.040 | 7.040 | 2,389,400 |
| 2022-07-11 | 7.460 | 7.490 | 7.200 | 7.290 | 7.290 | 1,219,400 |
| 2022-07-08 | 7.880 | 7.900 | 7.460 | 7.580 | 7.580 | 1,836,800 |
| 2022-07-07 | 7.520 | 7.980 | 7.520 | 7.940 | 7.940 | 2,664,900 |
| 2022-07-06 | 6.930 | 7.280 | 6.840 | 7.250 | 7.250 | 2,121,600 |
| 2022-07-05 | 7.200 | 7.200 | 6.850 | 6.930 | 6.930 | 3,650,300 |
| 2022-07-04 | 7.400 | 7.580 | 7.290 | 7.510 | 7.510 | 596,400 |
| 2022-06-30 | 7.310 | 7.450 | 7.250 | 7.410 | 7.410 | 1,842,500 |
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.