Ivanhoe Mines Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	7.310	7.450	7.250	7.410	7.410	1,842,500
2022-06-29	7.740	7.910	7.460	7.490	7.490	1,067,000
2022-06-28	8.170	8.290	7.650	7.680	7.680	1,305,100
2022-06-27	7.600	8.160	7.550	8.000	8.000	2,271,600
2022-06-24	7.200	7.690	7.200	7.490	7.490	2,325,900
2022-06-23	7.470	7.530	7.060	7.180	7.180	2,541,300
2022-06-22	8.060	8.110	7.560	7.590	7.590	2,079,300
2022-06-21	8.690	8.690	8.350	8.400	8.400	1,247,200
2022-06-20	8.510	8.620	8.400	8.550	8.550	441,800
2022-06-17	8.600	8.730	8.370	8.470	8.470	3,699,900
2022-06-16	8.970	9.010	8.440	8.580	8.580	1,991,800
2022-06-15	9.270	9.440	9.110	9.250	9.250	1,324,000
2022-06-14	9.280	9.320	9.070	9.190	9.190	1,149,900
2022-06-13	9.700	9.740	9.160	9.280	9.280	1,371,100
2022-06-10	9.950	10.090	9.900	10.020	10.020	1,278,900
2022-06-09	10.420	10.500	10.120	10.140	10.140	982,200
2022-06-08	10.520	10.630	10.180	10.410	10.410	1,150,200
2022-06-07	10.600	10.730	10.550	10.620	10.620	1,597,100
2022-06-06	10.440	10.760	10.360	10.730	10.730	1,207,100
2022-06-03	10.340	10.500	10.160	10.270	10.270	629,100
2022-06-02	9.860	10.500	9.820	10.460	10.460	2,157,500
2022-06-01	9.790	9.920	9.500	9.590	9.590	1,451,500
2022-05-31	9.900	9.900	9.600	9.640	9.640	5,183,800
2022-05-30	9.990	10.100	9.870	9.900	9.900	340,900
2022-05-27	10.020	10.040	9.750	9.950	9.950	976,600
2022-05-26	9.850	9.980	9.700	9.940	9.940	1,252,200
2022-05-25	9.730	9.870	9.630	9.820	9.820	755,900
2022-05-24	9.980	10.060	9.630	9.810	9.810	1,118,700
2022-05-20	10.190	10.280	9.800	9.950	9.950	1,065,900
2022-05-19	10.060	10.380	9.910	10.140	10.140	1,028,200
2022-05-18	10.310	10.390	9.920	9.960	9.960	937,600
2022-05-17	10.290	10.400	10.140	10.400	10.400	949,200
2022-05-16	9.960	10.180	9.810	9.940	9.940	1,182,800
2022-05-13	9.720	9.970	9.700	9.900	9.900	1,498,400
2022-05-12	9.510	9.560	9.140	9.530	9.530	2,755,100
2022-05-11	9.350	10.100	9.270	9.850	9.850	2,735,900
2022-05-10	9.400	9.400	8.860	9.290	9.290	2,891,400
2022-05-09	9.350	9.440	9.020	9.180	9.180	3,189,600
2022-05-06	9.760	9.830	9.470	9.740	9.740	1,294,200
2022-05-05	10.240	10.300	9.740	9.900	9.900	1,220,500
2022-05-04	10.100	10.440	9.860	10.310	10.310	1,606,900
2022-05-03	10.050	10.170	9.900	10.040	10.040	1,560,300
2022-05-02	10.040	10.040	9.740	9.920	9.920	1,878,200
2022-04-29	10.530	10.670	10.210	10.300	10.300	1,523,700
2022-04-28	10.390	10.580	10.260	10.410	10.410	2,657,400
2022-04-27	10.150	10.330	9.950	10.330	10.330	2,285,100
2022-04-26	10.670	10.670	9.800	9.820	9.820	2,654,200
2022-04-25	10.750	10.830	10.330	10.610	10.610	2,155,100
2022-04-22	11.240	11.440	10.780	10.790	10.790	1,897,700
2022-04-21	11.850	12.040	11.200	11.420	11.420	1,645,800
2022-04-20	11.830	12.100	11.750	11.970	11.970	922,200
2022-04-19	12.110	12.150	11.870	11.950	11.950	825,300
2022-04-18	12.110	12.230	12.070	12.220	12.220	1,053,700
2022-04-14	12.090	12.230	11.980	12.040	12.040	1,223,900
2022-04-13	11.640	12.090	11.590	11.990	11.990	1,437,000
2022-04-12	11.600	11.910	11.470	11.520	11.520	1,274,600
2022-04-11	11.570	11.600	11.230	11.430	11.430	882,100
2022-04-08	11.590	11.640	11.430	11.550	11.550	669,600
2022-04-07	11.270	11.510	11.150	11.510	11.510	922,900
2022-04-06	11.430	11.530	11.100	11.270	11.270	993,100

← NewerPage 19 of 21 · 1,256 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.