The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ivanhoe Mines

  • IVN
  • TSX
  • Mining
  • Latest 1.15
  • Currency C$
  • Change 0.01
  • Percent Change 0.877 %
  • Volume 203,594
  • Wed Oct 1, 2014 12:12 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.15 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 1.17 1.15 1.17 1.15 203,594
Sep 30 1.20 1.14 1.20 1.14 507,357
Sep 29 1.22 1.18 1.18 1.19 271,074
Sep 26 1.20 1.13 1.14 1.18 865,536
Sep 25 1.18 1.12 1.15 1.13 1,110,888
Sep 24 1.20 1.14 1.20 1.17 375,599
Sep 23 1.21 1.18 1.20 1.19 305,548
Sep 22 1.28 1.13 1.28 1.20 1,513,777
Sep 19 1.34 1.29 1.32 1.29 1,384,650
Sep 18 1.35 1.31 1.34 1.33 245,652
Sep 17 1.37 1.34 1.37 1.35 316,853
Sep 16 1.37 1.35 1.37 1.37 173,555
Sep 15 1.37 1.34 1.36 1.37 230,027
Sep 12 1.35 1.31 1.33 1.35 264,408
Sep 11 1.38 1.31 1.35 1.31 683,628
Sep 10 1.38 1.34 1.35 1.35 309,483
Sep 9 1.40 1.34 1.34 1.35 562,579
Sep 8 1.37 1.28 1.35 1.35 805,994
Sep 5 1.38 1.35 1.36 1.35 517,896
Sep 4 1.43 1.33 1.43 1.34 419,171
Sep 3 1.41 1.39 1.41 1.40 219,039
Sep 2 1.44 1.38 1.44 1.40 479,983
Aug 29 1.45 1.39 1.39 1.45 592,274
Aug 28 1.41 1.39 1.41 1.39 291,090
Aug 27 1.41 1.35 1.36 1.37 871,521
Aug 26 1.35 1.34 1.35 1.35 128,521
Aug 25 1.35 1.32 1.35 1.33 590,154
Aug 22 1.39 1.35 1.39 1.36 394,393
Aug 21 1.42 1.37 1.42 1.39 421,323
Aug 20 1.44 1.41 1.44 1.42 530,690
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.