Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Ivanhoe Mines Ltd | IVN | Toronto | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
19.25 | 18.33 | 19.50 | 18.66 | 20.62 |
IVN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 18.63 | 20.66 | 18.09 | 19.10 | 4,039,263 | 0.03 | 0.16% |
1 Month | 16.57 | 20.66 | 16.14 | 18.42 | 3,784,060 | 2.09 | 12.61% |
3 Months | 14.05 | 20.66 | 13.84 | 16.79 | 2,433,880 | 4.61 | 32.81% |
6 Months | 10.80 | 20.66 | 9.89 | 14.77 | 2,042,463 | 7.86 | 72.78% |
1 Year | 11.93 | 20.66 | 9.89 | 13.54 | 1,798,517 | 6.73 | 56.41% |
3 Years | 8.82 | 20.66 | 6.41 | 11.24 | 1,702,813 | 9.84 | 111.56% |
5 Years | 3.36 | 20.66 | 1.80 | 9.36 | 1,456,343 | 15.30 | 455.36% |
IVN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 May 2024 | 20.62 | 0.00 | 0.00% | 20.62 | 20.62 | 20.62 | 0 |
30 Apr 2024 | 20.62 | 1.40 | 7.28% | 20.50 | 20.66 | 20.21 | 4,992,240 |
27 Apr 2024 | 19.22 | 0.00 | 0.00% | 19.22 | 19.22 | 19.22 | 0 |
26 Apr 2024 | 19.22 | 0.89 | 4.86% | 18.35 | 19.27 | 18.32 | 2,616,763 |
25 Apr 2024 | 18.33 | 0.19 | 1.05% | 18.26 | 18.60 | 18.24 | 1,898,109 |
24 Apr 2024 | 18.14 | -0.89 | -4.68% | 18.63 | 18.71 | 18.09 | 6,649,939 |
23 Apr 2024 | 19.03 | -0.18 | -0.94% | 18.67 | 19.13 | 18.21 | 5,778,660 |
20 Apr 2024 | 19.21 | -0.15 | -0.77% | 19.43 | 19.99 | 18.89 | 7,789,603 |
19 Apr 2024 | 19.36 | 0.03 | 0.16% | 19.55 | 19.73 | 19.21 | 4,684,833 |
18 Apr 2024 | 19.33 | 0.41 | 2.17% | 19.00 | 19.63 | 18.94 | 3,853,086 |
17 Apr 2024 | 18.92 | -0.03 | -0.16% | 18.62 | 19.00 | 18.28 | 3,404,224 |
16 Apr 2024 | 18.95 | 0.59 | 3.21% | 18.61 | 18.98 | 18.49 | 2,893,173 |
13 Apr 2024 | 18.36 | 0.12 | 0.66% | 18.49 | 19.01 | 18.19 | 3,166,812 |
12 Apr 2024 | 18.24 | 0.04 | 0.22% | 18.12 | 18.32 | 17.73 | 1,829,355 |
11 Apr 2024 | 18.20 | 0.38 | 2.13% | 17.69 | 18.32 | 17.59 | 2,831,683 |
10 Apr 2024 | 17.82 | 0.56 | 3.24% | 17.48 | 18.04 | 17.44 | 3,427,410 |
09 Apr 2024 | 17.26 | 0.40 | 2.37% | 17.00 | 17.30 | 16.87 | 2,510,565 |
06 Apr 2024 | 16.86 | 0.08 | 0.48% | 16.88 | 16.88 | 16.49 | 3,565,459 |
05 Apr 2024 | 16.78 | 0.52 | 3.20% | 16.49 | 16.87 | 16.42 | 2,635,832 |
04 Apr 2024 | 16.26 | 0.01 | 0.06% | 16.31 | 16.72 | 16.21 | 5,261,303 |
03 Apr 2024 | 16.25 | -0.24 | -1.46% | 16.57 | 16.57 | 16.14 | 2,108,096 |