Free Trial

Ivanhoe Mines (IVN) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (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 Chaikin Analytics
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.
You can watch it here.

IVN Stock Chart for Tuesday, May, 28, 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
Missed NVDA? Buy this AI stock NOW (Ad)

After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.

You can watch it here.
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 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes