Ivanhoe Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 18.170 | 18.880 | 18.140 | 18.690 | 18.690 | 1,252,600 |
| 2024-11-18 | 17.780 | 18.420 | 17.750 | 18.340 | 18.340 | 1,369,800 |
| 2024-11-15 | 17.700 | 18.080 | 17.580 | 17.710 | 17.710 | 1,631,100 |
| 2024-11-14 | 17.430 | 17.770 | 16.980 | 17.600 | 17.600 | 1,148,700 |
| 2024-11-13 | 17.870 | 17.990 | 17.440 | 17.530 | 17.530 | 996,900 |
| 2024-11-12 | 18.140 | 18.210 | 17.510 | 17.920 | 17.920 | 1,681,300 |
| 2024-11-11 | 18.430 | 18.500 | 17.980 | 18.330 | 18.330 | 1,304,600 |
| 2024-11-08 | 19.470 | 19.550 | 18.100 | 18.590 | 18.590 | 2,046,600 |
| 2024-11-07 | 19.240 | 19.980 | 19.190 | 19.950 | 19.950 | 1,672,300 |
| 2024-11-06 | 18.670 | 19.000 | 18.040 | 18.680 | 18.680 | 2,938,200 |
| 2024-11-05 | 18.680 | 19.620 | 18.520 | 19.580 | 19.580 | 1,558,000 |
| 2024-11-04 | 18.900 | 19.140 | 18.610 | 18.620 | 18.620 | 806,300 |
| 2024-11-01 | 18.540 | 18.950 | 18.470 | 18.740 | 18.740 | 912,700 |
| 2024-10-31 | 18.850 | 19.050 | 18.310 | 18.410 | 18.410 | 2,410,900 |
| 2024-10-30 | 19.150 | 19.370 | 18.620 | 18.990 | 18.990 | 1,667,600 |
| 2024-10-29 | 19.300 | 19.840 | 19.280 | 19.750 | 19.750 | 1,693,800 |
| 2024-10-28 | 19.310 | 19.500 | 19.010 | 19.230 | 19.230 | 1,363,700 |
| 2024-10-25 | 19.340 | 20.030 | 19.220 | 19.250 | 19.250 | 1,586,600 |
| 2024-10-24 | 19.000 | 19.390 | 18.960 | 19.330 | 19.330 | 1,403,400 |
| 2024-10-23 | 19.540 | 19.540 | 18.490 | 18.870 | 18.870 | 1,326,000 |
| 2024-10-22 | 19.400 | 19.830 | 19.230 | 19.780 | 19.780 | 825,400 |
| 2024-10-21 | 19.570 | 19.710 | 19.210 | 19.390 | 19.390 | 859,500 |
| 2024-10-18 | 19.600 | 19.720 | 19.480 | 19.680 | 19.680 | 859,300 |
| 2024-10-17 | 19.400 | 19.470 | 19.160 | 19.220 | 19.220 | 631,300 |
| 2024-10-16 | 19.040 | 19.430 | 18.770 | 19.350 | 19.350 | 1,673,100 |
| 2024-10-15 | 19.140 | 19.160 | 18.530 | 18.890 | 18.890 | 1,593,200 |
| 2024-10-11 | 19.530 | 19.530 | 19.090 | 19.310 | 19.310 | 1,079,300 |
| 2024-10-10 | 19.390 | 19.500 | 19.150 | 19.380 | 19.380 | 1,276,100 |
| 2024-10-09 | 18.910 | 19.290 | 18.700 | 19.270 | 19.270 | 1,776,200 |
| 2024-10-08 | 19.250 | 19.450 | 18.630 | 19.130 | 19.130 | 2,396,800 |
| 2024-10-07 | 20.390 | 20.390 | 19.610 | 19.930 | 19.930 | 2,973,100 |
| 2024-10-04 | 19.870 | 20.910 | 19.780 | 20.520 | 20.520 | 1,603,500 |
| 2024-10-03 | 19.840 | 19.900 | 19.350 | 19.720 | 19.720 | 2,511,300 |
| 2024-10-02 | 20.390 | 20.700 | 20.040 | 20.160 | 20.160 | 1,461,900 |
| 2024-10-01 | 20.210 | 20.360 | 19.870 | 20.300 | 20.300 | 1,452,500 |
| 2024-09-30 | 20.380 | 20.390 | 19.770 | 20.120 | 20.120 | 2,857,800 |
| 2024-09-27 | 20.470 | 20.750 | 20.220 | 20.560 | 20.560 | 2,171,600 |
| 2024-09-26 | 19.650 | 20.950 | 19.540 | 20.310 | 20.310 | 3,025,100 |
| 2024-09-25 | 19.490 | 19.500 | 19.150 | 19.210 | 19.210 | 1,117,800 |
| 2024-09-24 | 19.400 | 19.740 | 19.280 | 19.470 | 19.470 | 1,856,900 |
| 2024-09-23 | 18.780 | 19.170 | 18.700 | 18.750 | 18.750 | 1,714,200 |
| 2024-09-20 | 19.200 | 19.320 | 18.510 | 18.820 | 18.820 | 14,268,700 |
| 2024-09-19 | 18.770 | 19.180 | 18.760 | 19.100 | 19.100 | 3,258,300 |
| 2024-09-18 | 18.000 | 18.610 | 17.920 | 17.930 | 17.930 | 1,331,800 |
| 2024-09-17 | 17.860 | 18.180 | 17.810 | 18.010 | 18.010 | 1,294,100 |
| 2024-09-16 | 17.690 | 17.980 | 17.580 | 17.840 | 17.840 | 1,410,600 |
| 2024-09-13 | 17.500 | 17.820 | 17.390 | 17.590 | 17.590 | 2,430,400 |
| 2024-09-12 | 16.360 | 17.540 | 16.360 | 17.390 | 17.390 | 1,979,600 |
| 2024-09-11 | 16.120 | 16.400 | 15.870 | 16.090 | 16.090 | 1,340,700 |
| 2024-09-10 | 15.800 | 16.020 | 15.360 | 15.980 | 15.980 | 1,471,700 |
| 2024-09-09 | 15.750 | 15.890 | 15.660 | 15.740 | 15.740 | 2,754,500 |
| 2024-09-06 | 16.210 | 16.380 | 15.550 | 15.810 | 15.810 | 1,689,300 |
| 2024-09-05 | 16.450 | 16.800 | 16.340 | 16.360 | 16.360 | 1,232,300 |
| 2024-09-04 | 16.240 | 16.550 | 16.230 | 16.260 | 16.260 | 1,842,700 |
| 2024-09-03 | 17.410 | 17.450 | 16.180 | 16.320 | 16.320 | 3,624,100 |
| 2024-08-30 | 17.880 | 18.000 | 17.690 | 17.970 | 17.970 | 3,958,800 |
| 2024-08-29 | 17.970 | 18.000 | 17.750 | 17.870 | 17.870 | 1,043,900 |
| 2024-08-28 | 18.730 | 18.750 | 17.450 | 17.930 | 17.930 | 1,686,200 |
| 2024-08-27 | 18.990 | 19.120 | 18.750 | 18.990 | 18.990 | 1,446,600 |
| 2024-08-26 | 18.760 | 19.120 | 18.350 | 18.980 | 18.980 | 1,287,200 |
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.