IVANHOE MINES LTD Historical Stock Price

Below is the stock price history for Ivanhoe Mines Ltd IVN. Data is recorded each day for the historical open, high, low, close and volume. The Ivanhoe Mines Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ivanhoe Mines Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2012-08-07 8.93 9.32 8.89 9.03 526,653
2012-08-06 8.66 9.21 8.63 8.89 338,699
2012-08-03 8.23 8.83 8.11 8.565 484,206
2012-08-02 8.05 8.30 7.80 8.00 364,131
2012-08-01 8.44 8.46 8.09 8.19 588,512
2012-07-31 8.64 8.77 8.36 8.46 245,601
2012-07-30 8.80 8.81 8.32 8.58 467,934
2012-07-27 8.33 8.79 8.24 8.70 449,758
2012-07-26 8.21 8.33 8.03 8.23 413,988
2012-07-25 8.10 8.14 7.90 8.02 209,959
2012-07-24 8.21 8.21 7.90 7.96 303,986
2012-07-23 8.09 8.29 7.90 8.205 301,448
2012-07-20 8.81 8.81 8.32 8.39 293,750
2012-07-19 8.80 9.165 8.80 8.90 527,191
2012-07-18 8.19 8.76 8.04 8.735 684,361
2012-07-17 8.04 8.23 7.91 8.19 454,633
2012-07-16 8.25 8.35 7.90 8.15 451,127
2012-07-13 8.22 8.42 7.60 8.40 1,391,741
2012-07-12 8.53 8.53 8.00 8.18 1,252,623
2012-07-11 8.77 8.84 8.57 8.65 646,002
2012-07-10 9.25 9.26 8.72 8.83 411,879
2012-07-09 9.41 9.43 9.10 9.14 420,140
2012-07-06 9.66 9.66 9.30 9.41 293,034
2012-07-05 9.98 10.05 9.72 9.77 702,691
2012-07-03 9.99 10.33 9.96 10.21 216,588
2012-07-02 9.74 10.135 9.57 10.12 199,262
2012-06-29 9.51 9.79 9.40 9.65 380,956
2012-06-28 9.19 9.24 8.94 9.07 525,742
2012-06-27 9.28 9.32 9.09 9.265 215,788
2012-06-26 9.45 9.46 9.00 9.26 389,030

» More Ivanhoe Mines Ltd Stock Price History

To see other companies like Ivanhoe Mines Ltd (IVN), view our stock market today for news, and other data.