Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Mines Ltd (OP: IVPAF )

15.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.320 8.600 8.230 8.568 78,788 +0.29(+3.48%)
Jan 28, 2022 8.394 8.394 8.030 8.280 695,998 -0.16(-1.86%)
Jan 27, 2022 8.620 8.775 8.400 8.437 147,674 -0.25(-2.90%)
Jan 26, 2022 8.610 8.960 8.610 8.689 116,201 +0.01(+0.10%)
Jan 25, 2022 8.580 8.870 8.570 8.680 113,490 -0.24(-2.69%)
Jan 24, 2022 9.010 9.010 8.490 8.920 256,596 -0.26(-2.83%)
Jan 21, 2022 8.910 9.495 8.910 9.180 152,416 -0.40(-4.17%)
Jan 20, 2022 9.710 9.834 9.556 9.579 100,579 +0.03(+0.31%)
Jan 19, 2022 10.13 10.27 9.530 9.549 134,787 -0.10(-1.04%)
Jan 18, 2022 9.770 9.770 8.855 9.650 929,663 +0.62(+6.87%)
Jan 14, 2022 9.030 0 -0.23(-2.48%)
Jan 13, 2022 9.590 9.950 9.260 9.260 166,318 -0.17(-1.80%)
Jan 12, 2022 9.180 9.450 9.075 9.430 975,166 +0.48(+5.36%)
Jan 11, 2022 8.840 9.100 8.635 8.950 352,340 +0.16(+1.82%)
Jan 10, 2022 8.420 8.810 8.420 8.790 620,745 +0.35(+4.15%)
Jan 07, 2022 8.230 8.480 8.119 8.440 197,879 +0.29(+3.56%)
Jan 06, 2022 8.442 8.442 7.820 8.150 107,520 +0.06(+0.74%)
Jan 05, 2022 8.140 8.270 8.010 8.090 149,166 -0.05(-0.61%)
Jan 04, 2022 8.150 8.200 8.090 8.140 551,157 +0.13(+1.62%)
Jan 03, 2022 8.200 8.240 7.950 8.010 59,602 -0.19(-2.35%)
Dec 31, 2021 8.100 8.213 8.050 8.203 89,318 +0.15(+1.90%)
Dec 30, 2021 7.950 8.080 7.950 8.050 67,704 +0.17(+2.16%)
Dec 29, 2021 7.910 7.940 7.832 7.880 63,899 +0.06(+0.79%)
Dec 28, 2021 7.770 7.900 7.770 7.818 12,377 +0.03(+0.36%)
Dec 27, 2021 7.660 7.810 7.660 7.790 31,426 +0.08(+1.04%)
Dec 23, 2021 7.671 7.730 7.663 7.710 72,727 +0.07(+0.92%)
Dec 22, 2021 7.560 7.700 7.530 7.640 33,344 +0.09(+1.19%)
Dec 21, 2021 7.230 7.580 7.230 7.550 52,206 +0.35(+4.92%)
Dec 20, 2021 7.200 7.343 7.149 7.196 250,317 -0.22(-2.93%)
Dec 17, 2021 7.550 7.591 7.413 7.413 351,692 -0.21(-2.72%)
Dec 16, 2021 7.750 7.934 7.590 7.620 85,862 -0.09(-1.17%)
Dec 15, 2021 7.605 7.862 7.450 7.710 276,924 -0.28(-3.50%)
Dec 14, 2021 7.881 8.100 7.836 7.990 66,915 -0.04(-0.50%)
Dec 13, 2021 7.500 8.030 7.420 8.030 90,468 +0.24(+3.08%)
Dec 10, 2021 8.000 8.003 7.778 7.790 378,264 -0.21(-2.62%)
Dec 09, 2021 7.819 8.000 7.819 8.000 186,938 +0.01(+0.13%)
Dec 08, 2021 7.960 7.990 7.840 7.990 100,994 +0.04(+0.50%)
Dec 07, 2021 7.320 8.041 7.320 7.950 83,969 +0.44(+5.87%)
Dec 06, 2021 7.386 7.540 7.070 7.510 183,849 +0.15(+2.02%)
Dec 03, 2021 7.480 7.500 7.240 7.361 171,256 -0.12(-1.60%)
Dec 02, 2021 7.640 7.700 7.445 7.480 139,774 -0.25(-3.21%)
Dec 01, 2021 7.953 8.110 7.700 7.728 65,187 -0.18(-2.30%)
Nov 30, 2021 8.050 8.050 7.730 7.910 71,510 -0.20(-2.47%)
Nov 29, 2021 7.870 8.110 7.750 8.110 78,943 +0.36(+4.65%)
Nov 26, 2021 8.200 8.200 7.719 7.750 97,038 -0.31(-3.85%)
Nov 24, 2021 7.850 8.088 7.850 8.060 31,163 +0.13(+1.64%)
Nov 23, 2021 8.090 8.200 7.900 7.930 73,784 -0.16(-1.98%)
Nov 22, 2021 7.990 8.168 7.990 8.090 92,971 +0.11(+1.38%)
Nov 19, 2021 7.920 8.130 7.920 7.980 118,704 +0.09(+1.14%)
Nov 18, 2021 7.940 7.920 7.878 7.890 75,584 -0.09(-1.13%)
Nov 17, 2021 8.130 8.150 7.967 7.980 108,300 -0.28(-3.39%)
Nov 16, 2021 8.570 8.570 8.180 8.260 156,863 +0.10(+1.23%)
Nov 15, 2021 8.050 8.400 7.950 8.160 218,376 -0.18(-2.15%)
Nov 12, 2021 8.340 8.380 8.150 8.339 400,394 +0.19(+2.33%)
Nov 11, 2021 7.839 8.220 7.820 8.150 225,090 +0.45(+5.84%)
Nov 10, 2021 7.540 7.700 90,347 -0.15(-1.91%)
Nov 09, 2021 7.920 7.950 7.580 7.850 60,458 -0.18(-2.24%)
Nov 08, 2021 8.340 8.340 7.713 8.030 125,137 +0.22(+2.82%)
Nov 05, 2021 7.702 7.840 7.600 7.810 67,997 +0.11(+1.49%)
Nov 04, 2021 8.080 8.080 7.475 7.696 140,110 +0.02(+0.20%)
Nov 03, 2021 7.600 7.810 7.600 7.680 103,660 -0.13(-1.66%)
Nov 02, 2021 8.235 8.235 7.640 7.809 61,749 -0.22(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.