Free Trial

Ivanhoe Mines (IVN) Stock Chart & Stock Price History

C$19.39
+0.48 (+2.54%)
(As of 05/24/2024 ET)

Ivanhoe Mines Stock Price Performance

5 Day
Performance
-8.88%
1 Month
Performance
-4.76%
3 Month
Performance
+37.91%
6 Month
Performance
+73.13%
Year-To-Date
Performance
+50.89%
1 Year
Performance
+81.55%
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

IVN Stock Chart for Sunday, May, 26, 2024

Ivanhoe Mines Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
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
02/26/2024C$14.65C$14.06
-4.03%
C$14.45C$13.842.19 million shsC$17.86 billion

This page (TSE:IVN) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners