home / stock / ivn:cc / ivn:cc quote
Last: | $7.75 |
---|---|
Change Percent: | -2.64% |
Open: | $7.96 |
Close: | $7.96 |
High: | $8.01 |
Low: | $7.68 |
Volume: | 1,416,207 |
Last Trade Date Time: | 12/31/1969 07:00:00 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$7.75 | $7.96 | $7.96 | $8.01 | $7.68 | 1,416,207 | 08-02-2022 |
$9.74 | $9.76 | $9.74 | $9.83 | $9.47 | 2,305,382 | 05-06-2022 |
$9.9 | $10.24 | $9.9 | $10.3 | $9.73 | 1,986,509 | 05-05-2022 |
$10.31 | $10.1 | $10.31 | $10.44 | $9.86 | 3,159,515 | 05-04-2022 |
$10.04 | $10.05 | $10.04 | $10.18 | $9.9 | 3,788,142 | 05-03-2022 |
$9.92 | $10.04 | $9.92 | $10.04 | $9.74 | 5,170,841 | 05-02-2022 |
$10.3 | $10.53 | $10.3 | $10.67 | $10.21 | 3,249,022 | 04-29-2022 |
$10.41 | $10.39 | $10.41 | $10.58 | $10.25 | 5,501,108 | 04-28-2022 |
$10.33 | $10.15 | $10.33 | $10.33 | $9.94 | 8,130,016 | 04-27-2022 |
$9.83 | $10.67 | $9.83 | $10.67 | $9.8 | 5,319,115 | 04-26-2022 |
$10.61 | $10.75 | $10.61 | $10.83 | $10.33 | 3,610,997 | 04-25-2022 |
$10.79 | $11.24 | $10.79 | $11.46 | $10.78 | 4,953,738 | 04-22-2022 |
$11.42 | $11.85 | $11.42 | $12.05 | $11.19 | 3,059,836 | 04-21-2022 |
$11.97 | $11.83 | $11.97 | $12.1 | $11.745 | 1,781,245 | 04-20-2022 |
$11.95 | $12.11 | $11.95 | $12.15 | $11.87 | 1,728,496 | 04-19-2022 |
$12.22 | $12.11 | $12.22 | $12.23 | $12.07 | 1,590,501 | 04-18-2022 |
$12.04 | $12.09 | $12.04 | $12.24 | $11.97 | 1,667,206 | 04-15-2022 |
$12.04 | $12.09 | $12.04 | $12.24 | $11.97 | 1,667,206 | 04-14-2022 |
$11.99 | $11.64 | $11.99 | $12.09 | $11.59 | 2,030,278 | 04-13-2022 |
$11.52 | $11.6 | $11.52 | $11.91 | $11.45 | 2,340,426 | 04-12-2022 |
News, Short Squeeze, Breakout and More Instantly...
Ivanhoe Mines Ltd. Company Name:
IVN:CC Stock Symbol:
TSXC Market:
A look at the top 10 most actives in Canada Ivanhoe Mines Ltd. (IVN) fell 9.6% to $18.64 on volume of 19,471,224 shares Canopy Growth Corporation (WEED) rose 78.2% to $20.24 on volume of 19,456,911 shares Enbridge Inc. (ENB) fell 0.4% to $48.95 on volume of 18,616,928 shares Tilray Bran...
A look at the top 10 most actives in Canada Adyton Resources Corporation (ADY) rose 33.3% to $0.18 on volume of 3,264,545 shares Nevada Zinc Corporation (NZN) fell 66.7% to $0.005 on volume of 2,540,637 shares Leaf Mobile Inc. (EAGR) fell 4.3% to $0.67 on volume of 2,125,246 shares Eco ...
Kamoa-Kakula sold 85,155 tonnes of payable copper during the quarter and recognized revenue of $618 million, as well as EBITDA of $365 million Ivanhoe Mines recorded Q1 2024 loss of $69 million, primarily as a result of non-cash loss on convertible bonds due to 26% quarterly share price increa...