Free Trial

Ivanhoe Mines (IVN) Stock Chart & Stock Price History

→ The asset beating inflation by 4x (From Colonial Metals) (Ad)
Free IVN Stock Alerts
C$19.06
+0.35 (+1.87%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Ivanhoe Mines Stock Price Performance

5 Day
Performance
-7.57%
1 Month
Performance
+13.59%
3 Month
Performance
+35.27%
6 Month
Performance
+75.67%
Year-To-Date
Performance
+48.33%
1 Year
Performance
+61.66%
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 InvestorPlace
$21,000 in profits in six weeks?
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

IVN Stock Chart for Saturday, May, 4, 2024

IVN Chart by TradingView

Ivanhoe Mines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Could Your Accounts Be Frozen? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
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
02/23/2024C$14.22C$14.65
+3.02%		C$14.69C$14.261.01 million shsC$18.61 billion
02/22/2024C$14.35C$14.22
-0.91%		C$14.49C$14.12891,525 shsC$18.06 billion
02/21/2024C$14.48C$14.35
-0.90%		C$14.57C$14.161.56 million shsC$18.22 billion
02/20/2024C$14.47C$14.48
+0.07%		C$14.83C$14.441.78 million shsC$18.39 billion
02/19/2024C$14.47C$14.47C$14.57C$14.191.04 million shsC$18.38 billion
02/16/2024C$14.22C$14.47
+1.76%		C$14.57C$14.191.04 million shsC$18.38 billion
02/15/2024C$14.18C$14.22
+0.28%		C$14.31C$14.08887,317 shsC$18.06 billion
02/14/2024C$14.18C$14.18C$14.34C$14.07803,338 shsC$18.01 billion
02/13/2024C$14.38C$14.18
-1.39%		C$14.29C$14.001.40 million shsC$18.01 billion
02/12/2024C$14.18C$14.38
+1.41%		C$14.61C$14.181.27 million shsC$18.26 billion
02/09/2024C$14.12C$14.18
+0.42%		C$14.29C$14.031.62 million shsC$18.01 billion
02/08/2024C$14.16C$14.12
-0.28%		C$14.28C$13.961.70 million shsC$17.93 billion
02/07/2024C$14.08C$14.16
+0.57%		C$14.27C$13.951.55 million shsC$17.98 billion
02/06/2024C$14.03C$14.08
+0.36%		C$14.17C$14.011.47 million shsC$17.88 billion
02/05/2024C$14.09C$14.03
-0.43%		C$14.07C$13.792.14 million shsC$17.82 billion

Related Companies:
This page (TSE:IVN) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace