Ivanhoe Mines Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	10.870	11.190	10.830	11.140	11.140	3,346,000
2022-01-07	10.420	10.720	10.290	10.690	10.690	1,278,900
2022-01-06	10.290	10.430	9.990	10.360	10.360	1,025,300
2022-01-05	10.350	10.500	10.220	10.330	10.330	1,218,200
2022-01-04	10.300	10.430	10.240	10.370	10.370	1,054,400
2021-12-31	10.240	10.380	10.180	10.320	10.320	817,600
2021-12-30	10.060	10.310	10.060	10.240	10.240	806,400
2021-12-29	10.160	10.200	10.020	10.090	10.090	683,900
2021-12-24	9.890	10.140	9.890	10.120	10.120	378,900
2021-12-23	9.830	9.910	9.790	9.880	9.880	1,247,500
2021-12-22	9.680	9.900	9.680	9.820	9.820	728,700
2021-12-21	9.500	9.810	9.480	9.740	9.740	1,236,900
2021-12-20	9.380	9.510	9.260	9.420	9.420	1,115,500
2021-12-17	9.810	9.810	9.530	9.560	9.560	4,379,700
2021-12-16	10.070	10.150	9.700	9.750	9.750	1,505,200
2021-12-15	10.110	10.120	9.630	9.900	9.900	2,761,100
2021-12-14	10.130	10.390	10.080	10.270	10.270	1,326,800
2021-12-13	10.000	10.310	9.950	10.280	10.280	2,489,100
2021-12-10	10.150	10.200	9.890	9.930	9.930	975,100
2021-12-09	9.950	10.180	9.920	10.160	10.160	1,919,300
2021-12-08	10.080	10.120	9.970	10.090	10.090	1,670,300
2021-12-07	9.780	10.180	9.770	10.040	10.040	1,568,100
2021-12-06	9.460	9.650	9.030	9.580	9.580	2,755,900
2021-12-03	9.630	9.650	9.280	9.480	9.480	2,459,600
2021-12-02	9.860	9.880	9.530	9.610	9.610	1,808,300
2021-12-01	10.200	10.340	9.850	9.920	9.920	2,344,400
2021-11-30	10.230	10.350	9.900	10.140	10.140	3,951,400
2021-11-29	10.150	10.360	9.900	10.330	10.330	2,299,700
2021-11-26	9.960	10.070	9.810	9.900	9.900	1,331,400
2021-11-25	10.250	10.340	10.120	10.280	10.280	303,200
2021-11-24	10.060	10.240	9.960	10.230	10.230	627,500
2021-11-23	10.310	10.430	10.010	10.080	10.080	1,070,000
2021-11-22	10.260	10.350	10.110	10.280	10.280	1,027,700
2021-11-19	9.990	10.270	9.950	10.130	10.130	1,268,800
2021-11-18	10.050	10.070	9.810	9.960	9.960	988,600
2021-11-17	10.360	10.360	10.050	10.070	10.070	1,136,600
2021-11-16	10.320	10.520	10.240	10.410	10.410	1,413,300
2021-11-15	10.590	10.590	9.950	10.220	10.220	1,570,700
2021-11-12	10.220	10.530	10.210	10.460	10.460	1,284,600
2021-11-11	9.800	10.370	9.760	10.240	10.240	2,180,700
2021-11-10	9.820	9.890	9.580	9.620	9.620	1,380,700
2021-11-09	9.790	9.890	9.620	9.760	9.760	916,200
2021-11-08	9.860	10.000	9.590	9.990	9.990	1,529,800
2021-11-05	9.570	9.770	9.470	9.690	9.690	1,116,000
2021-11-04	9.540	9.660	9.440	9.610	9.610	2,129,500
2021-11-03	9.660	9.710	9.470	9.490	9.490	1,420,900
2021-11-02	9.850	9.890	9.490	9.710	9.710	1,130,700
2021-11-01	9.850	9.970	9.780	9.940	9.940	1,031,200
2021-10-29	9.570	9.750	9.530	9.710	9.710	1,273,400
2021-10-28	9.590	9.730	9.400	9.680	9.680	834,000
2021-10-27	9.510	9.680	9.410	9.550	9.550	1,052,000
2021-10-26	9.760	9.800	9.580	9.620	9.620	1,352,600
2021-10-25	9.920	10.000	9.770	9.800	9.800	1,102,800
2021-10-22	9.720	9.940	9.720	9.840	9.840	855,000
2021-10-21	9.730	9.760	9.520	9.710	9.710	1,292,900

← NewerPage 21 of 21 · 1,255 trading days

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.