Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,985.92 -751.54 (-1.16%) CMC Crypto 200
1,334.22 -62.32 (-4.46%)
Ivanhoe Mines Ltd. (IVN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 02:30PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19.62 | 20.45 | 19.48 | 20.25 | 20.25 | 3,350,810 |
| 25 Apr 2024 | 18.35 | 19.27 | 18.32 | 19.22 | 19.22 | 2,616,800 |
| 24 Apr 2024 | 18.26 | 18.60 | 18.24 | 18.33 | 18.33 | 1,898,100 |
| 23 Apr 2024 | 18.63 | 18.71 | 18.09 | 18.14 | 18.14 | 6,649,900 |
| 22 Apr 2024 | 18.67 | 19.13 | 18.20 | 19.03 | 19.03 | 5,778,700 |
| 19 Apr 2024 | 19.43 | 19.99 | 18.89 | 19.21 | 19.21 | 7,750,100 |
| 18 Apr 2024 | 19.55 | 19.73 | 19.21 | 19.36 | 19.36 | 4,684,800 |
| 17 Apr 2024 | 19.00 | 19.63 | 18.94 | 19.33 | 19.33 | 3,853,100 |
| 16 Apr 2024 | 18.62 | 19.00 | 18.28 | 18.92 | 18.92 | 3,404,200 |
| 15 Apr 2024 | 18.61 | 18.98 | 18.49 | 18.95 | 18.95 | 2,893,200 |
| 12 Apr 2024 | 18.49 | 19.01 | 18.18 | 18.36 | 18.36 | 3,169,700 |
| 11 Apr 2024 | 18.12 | 18.32 | 17.73 | 18.24 | 18.24 | 1,829,400 |
| 10 Apr 2024 | 17.69 | 18.33 | 17.59 | 18.20 | 18.20 | 2,831,700 |
| 09 Apr 2024 | 17.48 | 18.04 | 17.44 | 17.82 | 17.82 | 3,427,400 |
| 08 Apr 2024 | 17.00 | 17.30 | 16.87 | 17.26 | 17.26 | 2,510,600 |
| 05 Apr 2024 | 16.88 | 16.88 | 16.49 | 16.86 | 16.86 | 3,565,500 |
| 04 Apr 2024 | 16.49 | 16.87 | 16.42 | 16.78 | 16.78 | 2,635,800 |
| 03 Apr 2024 | 16.31 | 16.72 | 16.21 | 16.26 | 16.26 | 5,261,300 |
| 02 Apr 2024 | 16.57 | 16.57 | 16.14 | 16.25 | 16.25 | 2,108,100 |
| 01 Apr 2024 | 16.17 | 16.56 | 16.15 | 16.49 | 16.49 | 3,289,600 |
| 28 Mar 2024 | 15.87 | 16.38 | 15.78 | 16.16 | 16.16 | 2,250,400 |
| 27 Mar 2024 | 15.61 | 15.76 | 15.27 | 15.76 | 15.76 | 1,213,300 |
| 26 Mar 2024 | 15.80 | 15.91 | 15.54 | 15.60 | 15.60 | 1,375,400 |
| 25 Mar 2024 | 16.14 | 16.17 | 15.76 | 15.80 | 15.80 | 1,173,700 |
| 22 Mar 2024 | 15.92 | 16.12 | 15.81 | 16.07 | 16.07 | 1,547,000 |
| 21 Mar 2024 | 16.03 | 16.13 | 15.78 | 15.96 | 15.96 | 1,106,400 |
| 20 Mar 2024 | 15.68 | 15.95 | 15.68 | 15.92 | 15.92 | 1,028,800 |
| 19 Mar 2024 | 15.84 | 15.85 | 15.53 | 15.76 | 15.76 | 1,298,300 |
| 18 Mar 2024 | 16.28 | 16.49 | 15.95 | 15.98 | 15.98 | 3,111,700 |
| 15 Mar 2024 | 15.88 | 16.25 | 15.79 | 16.24 | 16.24 | 5,826,100 |
| 14 Mar 2024 | 15.58 | 15.84 | 15.38 | 15.80 | 15.80 | 1,913,500 |
| 13 Mar 2024 | 14.82 | 15.68 | 14.75 | 15.58 | 15.58 | 3,345,500 |
| 12 Mar 2024 | 14.70 | 14.88 | 14.36 | 14.60 | 14.60 | 1,110,700 |
| 11 Mar 2024 | 14.65 | 14.84 | 14.55 | 14.69 | 14.69 | 754,700 |
| 08 Mar 2024 | 14.58 | 14.85 | 14.55 | 14.70 | 14.70 | 890,400 |
| 07 Mar 2024 | 14.59 | 14.89 | 14.48 | 14.60 | 14.60 | 2,000,900 |
| 06 Mar 2024 | 14.30 | 14.55 | 14.28 | 14.49 | 14.49 | 1,473,200 |
| 05 Mar 2024 | 14.26 | 14.40 | 13.88 | 14.14 | 14.14 | 1,606,900 |
| 04 Mar 2024 | 14.30 | 14.58 | 14.23 | 14.46 | 14.46 | 762,800 |
| 01 Mar 2024 | 14.43 | 14.54 | 14.23 | 14.34 | 14.34 | 841,500 |
| 29 Feb 2024 | 14.55 | 14.61 | 14.10 | 14.43 | 14.43 | 4,666,400 |
| 28 Feb 2024 | 14.28 | 14.48 | 14.15 | 14.35 | 14.35 | 1,212,000 |
| 27 Feb 2024 | 14.14 | 14.38 | 14.14 | 14.36 | 14.36 | 835,300 |
| 26 Feb 2024 | 14.20 | 14.45 | 13.84 | 14.06 | 14.06 | 2,186,100 |
| 23 Feb 2024 | 14.27 | 14.69 | 14.26 | 14.65 | 14.65 | 1,006,800 |
| 22 Feb 2024 | 14.39 | 14.49 | 14.12 | 14.22 | 14.22 | 891,500 |
| 21 Feb 2024 | 14.43 | 14.57 | 14.16 | 14.35 | 14.35 | 1,566,200 |
| 20 Feb 2024 | 14.60 | 14.83 | 14.44 | 14.48 | 14.48 | 1,781,100 |
| 16 Feb 2024 | 14.22 | 14.57 | 14.19 | 14.47 | 14.47 | 1,039,600 |
| 15 Feb 2024 | 14.26 | 14.31 | 14.08 | 14.22 | 14.22 | 889,100 |
| 14 Feb 2024 | 14.30 | 14.34 | 14.07 | 14.18 | 14.18 | 803,300 |
| 13 Feb 2024 | 14.18 | 14.29 | 14.00 | 14.18 | 14.18 | 1,400,700 |
| 12 Feb 2024 | 14.18 | 14.61 | 14.18 | 14.38 | 14.38 | 1,277,200 |
| 09 Feb 2024 | 14.12 | 14.29 | 14.03 | 14.18 | 14.18 | 1,626,700 |
| 08 Feb 2024 | 14.12 | 14.28 | 13.96 | 14.12 | 14.12 | 4,701,400 |
| 07 Feb 2024 | 14.18 | 14.27 | 13.95 | 14.16 | 14.16 | 1,554,300 |
| 06 Feb 2024 | 14.05 | 14.17 | 14.01 | 14.08 | 14.08 | 1,475,700 |
| 05 Feb 2024 | 13.97 | 14.07 | 13.79 | 14.03 | 14.03 | 2,140,400 |
| 02 Feb 2024 | 14.16 | 14.22 | 14.01 | 14.09 | 14.09 | 1,388,300 |
| 01 Feb 2024 | 14.16 | 14.32 | 14.05 | 14.31 | 14.31 | 1,107,100 |
| 31 Jan 2024 | 14.37 | 14.49 | 14.11 | 14.11 | 14.11 | 1,597,100 |
| 30 Jan 2024 | 14.28 | 14.45 | 14.25 | 14.40 | 14.40 | 1,194,100 |
| 29 Jan 2024 | 14.31 | 14.46 | 14.08 | 14.42 | 14.42 | 1,080,000 |
| 26 Jan 2024 | 14.87 | 14.88 | 14.27 | 14.37 | 14.37 | 1,609,300 |
| 25 Jan 2024 | 14.35 | 14.95 | 14.19 | 14.91 | 14.91 | 3,070,400 |
| 24 Jan 2024 | 13.90 | 14.33 | 13.82 | 14.33 | 14.33 | 3,112,000 |
| 23 Jan 2024 | 13.35 | 13.71 | 13.33 | 13.67 | 13.67 | 1,816,200 |
| 22 Jan 2024 | 13.23 | 13.30 | 13.05 | 13.24 | 13.24 | 1,357,200 |
| 19 Jan 2024 | 13.14 | 13.31 | 13.00 | 13.29 | 13.29 | 1,091,300 |
| 18 Jan 2024 | 13.10 | 13.17 | 12.98 | 13.15 | 13.15 | 951,500 |
| 17 Jan 2024 | 13.35 | 13.36 | 12.94 | 13.12 | 13.12 | 1,603,200 |
| 16 Jan 2024 | 13.32 | 13.60 | 13.32 | 13.59 | 13.59 | 1,533,300 |
| 15 Jan 2024 | 13.54 | 13.55 | 13.34 | 13.53 | 13.53 | 359,200 |
| 12 Jan 2024 | 13.49 | 13.58 | 13.31 | 13.47 | 13.47 | 1,419,500 |
| 11 Jan 2024 | 13.40 | 13.45 | 13.30 | 13.35 | 13.35 | 1,872,600 |
| 10 Jan 2024 | 13.27 | 13.46 | 13.16 | 13.38 | 13.38 | 1,795,400 |
| 09 Jan 2024 | 13.25 | 13.38 | 13.05 | 13.35 | 13.35 | 1,432,200 |
| 08 Jan 2024 | 13.28 | 13.46 | 13.17 | 13.41 | 13.41 | 975,400 |
| 05 Jan 2024 | 13.13 | 13.41 | 12.99 | 13.38 | 13.38 | 1,762,100 |
| 04 Jan 2024 | 13.01 | 13.41 | 12.92 | 13.14 | 13.14 | 2,059,300 |
| 03 Jan 2024 | 12.51 | 13.11 | 12.51 | 13.07 | 13.07 | 1,453,100 |
| 02 Jan 2024 | 12.75 | 13.01 | 12.67 | 12.83 | 12.83 | 1,071,800 |
| 29 Dec 2023 | 12.81 | 12.89 | 12.54 | 12.85 | 12.85 | 1,051,400 |
| 28 Dec 2023 | 12.91 | 13.16 | 12.84 | 12.92 | 12.92 | 1,220,000 |
| 27 Dec 2023 | 12.98 | 13.11 | 12.90 | 13.00 | 13.00 | 850,800 |
| 22 Dec 2023 | 12.99 | 13.10 | 12.90 | 12.98 | 12.98 | 654,000 |
| 21 Dec 2023 | 12.92 | 13.06 | 12.70 | 13.02 | 13.02 | 2,178,600 |
| 20 Dec 2023 | 13.09 | 13.10 | 12.76 | 12.83 | 12.83 | 2,474,600 |
| 19 Dec 2023 | 13.00 | 13.23 | 12.87 | 13.15 | 13.15 | 1,585,600 |
| 18 Dec 2023 | 12.90 | 12.98 | 12.72 | 12.95 | 12.95 | 1,856,100 |
| 15 Dec 2023 | 12.97 | 12.97 | 12.77 | 12.86 | 12.86 | 2,175,800 |
| 14 Dec 2023 | 12.89 | 13.03 | 12.73 | 12.95 | 12.95 | 2,521,100 |
| 13 Dec 2023 | 12.16 | 12.65 | 12.10 | 12.62 | 12.62 | 2,012,500 |
| 12 Dec 2023 | 12.12 | 12.30 | 12.04 | 12.26 | 12.26 | 2,061,600 |
| 11 Dec 2023 | 12.35 | 12.49 | 12.04 | 12.15 | 12.15 | 1,869,200 |
| 08 Dec 2023 | 12.36 | 12.71 | 12.30 | 12.64 | 12.64 | 1,742,100 |
| 07 Dec 2023 | 12.20 | 12.35 | 12.07 | 12.28 | 12.28 | 1,776,400 |
| 06 Dec 2023 | 12.16 | 12.27 | 12.01 | 12.04 | 12.04 | 1,114,300 |
| 05 Dec 2023 | 12.19 | 12.25 | 11.87 | 12.09 | 12.09 | 1,336,000 |
| 04 Dec 2023 | 12.23 | 12.37 | 12.07 | 12.34 | 12.34 | 1,721,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.