Ivanhoe Mines Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	12.140	12.200	11.260	11.460	11.460	1,623,300
2022-04-04	12.210	12.240	11.990	12.060	12.060	746,800
2022-04-01	11.800	12.170	11.690	12.160	12.160	1,396,000
2022-03-31	11.860	11.900	11.660	11.660	11.660	1,067,000
2022-03-30	11.500	11.870	11.480	11.840	11.840	1,491,000
2022-03-29	11.370	11.480	11.280	11.450	11.450	1,045,700
2022-03-28	11.530	11.690	11.330	11.530	11.530	714,500
2022-03-25	11.910	11.910	11.620	11.650	11.650	672,000
2022-03-24	12.000	12.030	11.840	11.910	11.910	1,077,500
2022-03-23	11.620	12.000	11.500	11.740	11.740	1,490,900
2022-03-22	11.630	11.760	11.420	11.510	11.510	1,759,200
2022-03-21	11.290	11.570	11.190	11.560	11.560	1,055,400
2022-03-18	10.850	11.360	10.850	11.190	11.190	2,842,700
2022-03-17	10.670	10.940	10.650	10.930	10.930	1,100,500
2022-03-16	10.590	10.710	10.270	10.610	10.610	1,682,500
2022-03-15	10.350	10.410	10.050	10.350	10.350	2,175,700
2022-03-14	10.570	10.670	9.990	10.090	10.090	1,878,300
2022-03-11	11.330	11.420	10.680	10.730	10.730	1,918,900
2022-03-10	11.000	11.480	11.000	11.460	11.460	1,394,000
2022-03-09	11.070	11.180	10.600	11.080	11.080	2,978,500
2022-03-08	11.080	11.460	10.550	11.050	11.050	3,496,900
2022-03-07	11.850	11.890	10.890	11.010	11.010	4,264,700
2022-03-04	12.420	12.430	11.650	11.720	11.720	4,131,600
2022-03-03	12.770	13.020	12.240	12.420	12.420	2,418,300
2022-03-02	12.600	12.680	12.320	12.620	12.620	1,322,000
2022-03-01	12.960	13.070	12.400	12.450	12.450	2,351,400
2022-02-28	11.790	13.150	11.640	12.900	12.900	4,866,600
2022-02-25	11.410	11.870	11.270	11.860	11.860	1,482,400
2022-02-24	11.360	11.530	11.220	11.380	11.380	1,576,700
2022-02-23	11.870	11.970	11.540	11.590	11.590	1,308,700
2022-02-22	11.180	11.800	11.150	11.750	11.750	1,539,500
2022-02-18	11.550	11.550	11.100	11.120	11.120	1,263,900
2022-02-17	11.400	11.670	11.390	11.460	11.460	1,194,500
2022-02-16	11.260	11.580	11.220	11.490	11.490	1,287,800
2022-02-15	11.510	11.560	11.220	11.270	11.270	2,738,200
2022-02-14	11.460	11.600	11.170	11.290	11.290	1,244,900
2022-02-11	11.290	11.690	11.240	11.480	11.480	1,496,900
2022-02-10	11.400	11.650	11.370	11.450	11.450	1,184,000
2022-02-09	11.400	11.530	11.320	11.440	11.440	1,135,200
2022-02-08	11.030	11.330	10.880	11.290	11.290	1,154,900
2022-02-07	11.130	11.220	11.040	11.060	11.060	677,400
2022-02-04	10.900	11.160	10.900	11.120	11.120	541,900
2022-02-03	11.110	11.120	10.850	10.900	10.900	1,140,200
2022-02-02	11.200	11.270	10.980	11.190	11.190	878,200
2022-02-01	11.030	11.220	10.910	11.150	11.150	1,205,100
2022-01-31	10.570	10.940	10.480	10.890	10.890	1,526,400
2022-01-28	10.700	10.700	10.250	10.610	10.610	1,453,800
2022-01-27	11.050	11.140	10.700	10.750	10.750	1,066,900
2022-01-26	11.080	11.290	10.910	11.030	11.030	941,500
2022-01-25	11.290	11.290	10.860	10.950	10.950	2,136,200
2022-01-24	11.000	11.290	10.770	11.280	11.280	2,454,100
2022-01-21	11.760	11.870	11.470	11.550	11.550	1,071,900
2022-01-20	12.010	12.260	11.920	11.950	11.950	1,191,500
2022-01-19	12.190	12.390	11.890	11.910	11.910	2,102,500
2022-01-18	11.630	12.250	11.600	12.080	12.080	3,000,500
2022-01-17	11.400	11.750	11.300	11.650	11.650	503,300
2022-01-14	11.410	11.510	11.100	11.330	11.330	1,697,500
2022-01-13	11.780	11.870	11.580	11.590	11.590	1,110,900
2022-01-12	11.520	11.820	11.360	11.760	11.760	4,126,900
2022-01-11	11.200	11.440	10.920	11.270	11.270	1,903,600

← NewerPage 20 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.