Historical Prices for Ivanhoe Mines Ltd. (IVN)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Ivanhoe Mines J (IVN:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	2.62	2.67	2.52	2.53	256,383	-0.01	-0.39%
12/3/08	2.61	2.72	2.47	2.54	2,281,403	-0.20	-7.30%
12/2/08	2.93	3.02	2.55	2.74	1,618,868	-0.23	-7.74%
12/1/08	3.00	3.05	2.70	2.97	996,845	-0.27	-8.33%
11/28/08	2.94	3.24	2.81	3.24	561,485	0.23	7.64%
11/27/08	2.99	3.02	2.82	3.01	237,735	0.04	1.35%
11/26/08	2.34	2.97	2.30	2.97	1,329,668	0.62	26.38%
11/25/08	2.50	2.53	2.10	2.35	1,471,013	0.02	0.86%
11/24/08	2.25	2.54	2.25	2.33	1,252,274	0.10	4.48%
11/21/08	2.30	2.35	2.06	2.23	962,018	–	–
11/20/08	2.34	2.44	2.10	2.23	895,438	-0.15	-6.30%
11/19/08	2.55	2.57	2.27	2.38	853,839	-0.14	-5.56%
11/18/08	2.61	2.70	2.35	2.52	775,249	-0.03	-1.18%
11/17/08	2.49	2.74	2.37	2.55	546,985	0.05	2.00%
11/14/08	2.65	2.65	2.45	2.50	990,673	-0.20	-7.41%
11/13/08	2.38	2.70	2.23	2.70	1,519,799	0.22	8.87%
11/12/08	2.55	2.56	2.29	2.48	522,181	-0.06	-2.36%
11/11/08	2.64	2.70	2.42	2.54	1,704,357	-0.10	-3.79%
11/10/08	3.25	3.28	2.56	2.64	1,450,793	-0.40	-13.16%
11/7/08	3.15	3.25	2.96	3.04	951,844	-0.11	-3.49%
11/6/08	3.59	3.61	2.82	3.15	1,471,647	-0.51	-13.93%
11/5/08	3.75	3.85	3.58	3.66	1,914,787	0.17	4.87%
11/4/08	3.23	4.03	3.23	3.49	2,378,922	0.32	10.09%
11/3/08	3.24	3.44	3.09	3.17	620,604	0.02	0.63%
10/31/08	3.67	3.67	3.12	3.15	1,371,588	-0.53	-14.40%
10/30/08	2.69	3.70	2.65	3.68	2,939,595	1.20	48.39%
10/29/08	2.35	2.65	2.27	2.48	3,206,042	0.25	11.21%
10/28/08	2.85	2.85	2.17	2.23	3,060,507	-0.07	-3.04%
10/27/08	2.47	2.91	2.30	2.30	1,254,520	-0.20	-8.00%
10/24/08	2.06	2.59	2.06	2.50	1,074,958	0.07	2.88%
10/23/08	2.15	2.60	2.15	2.43	2,090,930	0.28	13.02%
10/22/08	2.94	2.94	2.10	2.15	9,268,972	-0.85	-28.33%
10/21/08	3.45	3.47	2.91	3.00	1,913,386	-0.46	-13.29%
10/20/08	3.51	3.53	3.30	3.46	1,918,767	0.31	9.84%
10/17/08	3.07	3.42	2.62	3.15	3,625,193	0.10	3.28%
10/16/08	3.60	3.60	2.65	3.05	2,413,599	-0.57	-15.75%
10/15/08	3.66	3.75	3.50	3.62	2,334,462	-0.04	-1.09%
10/14/08	4.32	4.70	3.42	3.66	3,427,378	0.06	1.67%
10/10/08	4.05	4.30	3.60	3.60	3,070,281	-0.48	-11.76%
10/9/08	4.29	4.78	4.02	4.08	3,027,751	0.03	0.74%
10/8/08	4.50	4.58	3.99	4.05	4,375,330	-0.45	-10.00%
10/7/08	5.19	5.19	4.15	4.50	1,692,477	-0.18	-3.85%
10/6/08	5.00	5.05	4.46	4.68	1,001,172	-0.59	-11.20%
10/3/08	5.43	5.80	5.17	5.27	906,555	0.12	2.33%
10/2/08	6.50	6.50	5.00	5.15	1,877,886	-1.44	-21.85%
10/1/08	6.71	6.71	6.05	6.59	1,118,324	0.14	2.17%
9/30/08	5.93	6.86	5.92	6.45	2,790,368	0.80	14.16%
9/29/08	7.80	7.80	5.51	5.65	2,397,825	-2.30	-28.93%
9/26/08	8.10	8.30	7.77	7.95	995,768	-0.27	-3.28%
9/25/08	8.25	8.28	8.04	8.22	175,152	-0.09	-1.08%
9/24/08	8.37	8.50	8.15	8.31	1,350,302	0.07	0.85%
9/23/08	8.30	8.58	7.90	8.24	1,179,382	-0.26	-3.06%
9/22/08	8.33	8.92	8.08	8.50	1,903,047	0.25	3.03%
9/19/08	8.75	8.78	8.05	8.25	5,168,682	0.24	3.00%
9/18/08	8.50	8.95	7.98	8.01	3,843,595	-0.19	-2.32%
9/17/08	9.30	9.30	8.19	8.20	2,046,566	-1.11	-11.92%
9/16/08	8.30	9.41	8.01	9.31	1,000,284	0.81	9.53%
9/15/08	9.00	9.01	8.42	8.50	666,862	-0.80	-8.60%
9/12/08	8.50	9.30	8.39	9.30	2,597,792	0.82	9.67%
9/11/08	8.87	8.87	8.10	8.48	1,237,103	-0.51	-5.67%
9/10/08	9.05	9.24	8.80	8.99	3,060,952	0.08	0.90%
9/9/08	9.80	9.80	8.84	8.91	1,203,138	-0.89	-9.08%
9/8/08	10.70	10.74	9.80	9.80	1,261,816	-0.54	-5.22%
9/5/08	10.26	10.38	9.70	10.34	1,743,643	0.02	0.19%