Free Trial

Ivanhoe Mines (IVN) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free IVN Stock Alerts
C$20.59
+0.88 (+4.46%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Ivanhoe Mines Stock Price Performance

5 Day
Performance
+8.88%
1 Month
Performance
+1.13%
3 Month
Performance
+43.48%
6 Month
Performance
+86.67%
Year-To-Date
Performance
+60.23%
1 Year
Performance
+92.79%
Receive IVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ivanhoe Mines and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

IVN Stock Chart for Wednesday, May, 29, 2024

IVN Chart by TradingView

Ivanhoe Mines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$19.71C$20.59
+4.46%		C$20.62C$19.982.04 million shsC$26.15 billion
05/27/2024C$19.39C$19.71
+1.65%		C$19.81C$19.44273,004 shsC$25.03 billion
05/24/2024C$18.91C$19.39
+2.54%		C$19.45C$19.00899,272 shsC$24.63 billion
05/23/2024C$19.39C$18.91
-2.48%		C$19.62C$18.723.47 million shsC$24.02 billion
05/22/2024C$21.28C$19.39
-8.88%		C$20.89C$19.205.28 million shsC$24.63 billion
05/21/2024C$21.08C$21.28
+0.95%		C$21.32C$20.782.56 million shsC$27.03 billion
05/20/2024C$21.08C$21.08C$21.13C$20.232.69 million shsC$26.77 billion
05/17/2024C$19.85C$21.08
+6.20%		C$21.13C$20.232.69 million shsC$26.77 billion
05/16/2024C$19.93C$19.85
-0.40%		C$20.04C$19.641.35 million shsC$25.21 billion
05/15/2024C$20.03C$19.93
-0.50%		C$20.52C$19.662.58 million shsC$25.31 billion
05/14/2024C$19.72C$20.03
+1.57%		C$20.57C$19.793.31 million shsC$25.44 billion
05/13/2024C$19.66C$19.72
+0.31%		C$20.00C$19.311.60 million shsC$25.04 billion
05/10/2024C$19.87C$19.66
-1.06%		C$20.26C$19.652.11 million shsC$24.97 billion
05/09/2024C$19.88C$19.87
-0.05%		C$20.25C$19.821.71 million shsC$25.23 billion
05/08/2024C$19.89C$19.88
-0.05%		C$19.89C$19.241.95 million shsC$25.25 billion
05/07/2024C$19.58C$19.89
+1.58%		C$20.06C$19.451.51 million shsC$25.26 billion
05/06/2024C$19.06C$19.58
+2.73%		C$19.58C$19.231.83 million shsC$24.87 billion
05/03/2024C$18.71C$19.06
+1.87%		C$19.30C$18.902.30 million shsC$24.21 billion
05/02/2024C$18.60C$18.71
+0.59%		C$18.99C$18.491.68 million shsC$23.76 billion
05/01/2024C$18.66C$18.60
-0.32%		C$19.05C$18.313.31 million shsC$23.62 billion
04/30/2024C$20.62C$18.66
-9.51%		C$19.55C$18.3312.26 million shsC$23.70 billion
04/29/2024C$20.36C$20.62
+1.28%		C$20.66C$20.214.99 million shsC$26.19 billion
04/26/2024C$19.22C$20.36
+5.93%		C$20.45C$19.487.08 million shsC$25.86 billion
04/25/2024C$18.33C$19.22
+4.86%		C$19.27C$18.322.57 million shsC$24.41 billion
04/24/2024C$18.14C$18.33
+1.05%		C$18.60C$18.241.90 million shsC$23.28 billion
04/23/2024C$19.03C$18.14
-4.68%		C$18.71C$18.096.65 million shsC$23.04 billion
04/22/2024C$19.21C$19.03
-0.94%		C$19.13C$18.205.78 million shsC$24.17 billion
04/19/2024C$19.36C$19.21
-0.77%		C$19.99C$18.897.75 million shsC$24.40 billion
04/18/2024C$19.33C$19.36
+0.16%		C$19.73C$19.214.62 million shsC$24.59 billion
04/17/2024C$18.92C$19.33
+2.17%		C$19.63C$18.943.85 million shsC$24.55 billion
04/16/2024C$18.95C$18.92
-0.16%		C$19.00C$18.283.40 million shsC$24.03 billion
04/15/2024C$18.36C$18.95
+3.21%		C$18.98C$18.492.89 million shsC$24.07 billion
04/12/2024C$18.24C$18.36
+0.66%		C$19.01C$18.193.17 million shsC$23.32 billion
04/11/2024C$18.20C$18.24
+0.22%		C$18.32C$17.731.83 million shsC$23.16 billion
04/10/2024C$17.82C$18.20
+2.13%		C$18.33C$17.592.83 million shsC$23.11 billion
04/09/2024C$17.26C$17.82
+3.24%		C$18.04C$17.443.43 million shsC$22.63 billion
04/08/2024C$16.86C$17.26
+2.37%		C$17.30C$16.872.51 million shsC$21.92 billion
04/05/2024C$16.78C$16.86
+0.48%		C$16.88C$16.493.57 million shsC$21.41 billion
04/04/2024C$16.26C$16.78
+3.20%		C$16.87C$16.422.64 million shsC$21.31 billion
04/03/2024C$16.25C$16.26
+0.06%		C$16.72C$16.215.26 million shsC$20.65 billion
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
04/02/2024C$16.49C$16.25
-1.46%		C$16.57C$16.142.11 million shsC$20.64 billion
04/01/2024C$16.16C$16.49
+2.04%		C$16.56C$16.153.29 million shsC$20.94 billion
03/29/2024C$16.16C$16.16C$16.38C$15.782.25 million shsC$20.52 billion
03/28/2024C$15.76C$16.16
+2.54%		C$16.38C$15.782.25 million shsC$20.52 billion
03/27/2024C$15.60C$15.76
+1.03%		C$15.76C$15.271.21 million shsC$20.02 billion
03/26/2024C$15.80C$15.60
-1.27%		C$15.91C$15.541.38 million shsC$19.81 billion
03/25/2024C$16.07C$15.80
-1.68%		C$16.17C$15.761.13 million shsC$20.07 billion
03/22/2024C$15.96C$16.07
+0.69%		C$16.12C$15.811.54 million shsC$20.41 billion
03/21/2024C$15.92C$15.96
+0.25%		C$16.13C$15.781.11 million shsC$20.27 billion
03/20/2024C$15.76C$15.92
+1.02%		C$15.95C$15.681.03 million shsC$20.22 billion
03/19/2024C$15.98C$15.76
-1.38%		C$15.85C$15.531.30 million shsC$20.02 billion
03/18/2024C$16.24C$15.98
-1.60%		C$16.49C$15.953.09 million shsC$20.29 billion
03/15/2024C$15.80C$16.24
+2.78%		C$16.25C$15.795.82 million shsC$20.62 billion
03/14/2024C$15.58C$15.80
+1.41%		C$15.84C$15.381.90 million shsC$20.07 billion
03/13/2024C$14.60C$15.58
+6.71%		C$15.68C$14.753.35 million shsC$19.79 billion
03/12/2024C$14.69C$14.60
-0.61%		C$14.88C$14.361.11 million shsC$18.54 billion
03/11/2024C$14.70C$14.69
-0.07%		C$14.84C$14.55754,676 shsC$18.66 billion
03/08/2024C$14.60C$14.70
+0.68%		C$14.85C$14.55887,730 shsC$18.67 billion
03/07/2024C$14.49C$14.60
+0.76%		C$14.89C$14.482.00 million shsC$18.54 billion
03/06/2024C$14.14C$14.49
+2.48%		C$14.55C$14.281.47 million shsC$18.40 billion
03/05/2024C$14.46C$14.14
-2.21%		C$14.40C$13.881.61 million shsC$17.96 billion
03/04/2024C$14.34C$14.46
+0.84%		C$14.58C$14.23762,812 shsC$18.36 billion
03/01/2024C$14.43C$14.34
-0.62%		C$14.54C$14.23839,216 shsC$18.21 billion
02/29/2024C$14.35C$14.43
+0.56%		C$14.61C$14.104.66 million shsC$18.33 billion
02/28/2024C$14.36C$14.35
-0.07%		C$14.48C$14.151.21 million shsC$18.22 billion
02/27/2024C$14.06C$14.36
+2.13%		C$14.38C$14.14835,316 shsC$18.24 billion

Related Companies:
This page (TSE:IVN) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends