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 (%)
Nov 30, 2023 8.160 8.885 8.160 8.880 1,155,833 +0.78(+9.56%)
Nov 29, 2023 8.195 8.230 8.060 8.105 187,563 -0.07(-0.92%)
Nov 28, 2023 7.980 8.190 7.980 8.180 90,661 +0.23(+2.89%)
Nov 27, 2023 8.260 8.260 7.920 7.950 179,897 -0.22(-2.69%)
Nov 24, 2023 8.000 8.190 7.950 8.170 65,905 +0.10(+1.24%)
Nov 22, 2023 8.325 8.420 8.010 8.070 166,754 -0.22(-2.65%)
Nov 21, 2023 8.210 8.440 8.210 8.290 146,896 +0.09(+1.08%)
Nov 20, 2023 8.120 8.230 8.035 8.202 94,119 +0.15(+1.88%)
Nov 17, 2023 7.750 8.200 7.640 8.050 205,532 +0.25(+3.21%)
Nov 16, 2023 7.530 7.970 7.530 7.800 132,640 -0.05(-0.66%)
Nov 15, 2023 7.950 8.040 7.790 7.851 183,182 +0.05(+0.69%)
Nov 14, 2023 7.660 7.880 7.507 7.798 343,618 +0.30(+3.97%)
Nov 13, 2023 7.400 7.556 7.400 7.500 110,491 +0.26(+3.59%)
Nov 10, 2023 7.320 7.350 7.210 7.240 199,275 -0.17(-2.29%)
Nov 09, 2023 8.170 8.170 7.390 7.410 131,183 -0.15(-1.98%)
Nov 08, 2023 7.780 7.780 7.490 7.560 88,410 -0.25(-3.15%)
Nov 07, 2023 7.920 7.920 7.780 7.806 361,565 -0.14(-1.81%)
Nov 06, 2023 8.110 8.197 7.950 7.950 373,726 -0.00(-0.04%)
Nov 03, 2023 7.580 8.000 7.580 7.953 433,095 +0.47(+6.27%)
Nov 02, 2023 7.493 7.570 7.484 7.484 190,024 +0.24(+3.37%)
Nov 01, 2023 7.310 7.310 7.130 7.240 229,013 -0.11(-1.47%)
Oct 31, 2023 7.560 7.560 7.346 7.348 473,611 -0.30(-3.95%)
Oct 30, 2023 7.760 7.760 7.610 7.650 154,666 -0.06(-0.78%)
Oct 27, 2023 7.620 7.710 7.420 7.710 254,591 +0.25(+3.35%)
Oct 26, 2023 7.460 7.564 7.390 7.460 78,407 +0.00(+0.00%)
Oct 25, 2023 7.570 7.608 7.410 7.460 230,328 -0.27(-3.49%)
Oct 24, 2023 7.600 7.780 7.550 7.730 106,759 +0.10(+1.31%)
Oct 23, 2023 7.729 7.840 7.580 7.630 556,798 -0.19(-2.37%)
Oct 20, 2023 7.895 7.920 7.770 7.815 76,406 -0.12(-1.57%)
Oct 19, 2023 7.900 8.050 7.900 7.940 127,467 -0.03(-0.38%)
Oct 18, 2023 8.500 8.500 7.940 7.970 130,476 -0.19(-2.33%)
Oct 17, 2023 8.045 8.280 8.030 8.160 80,949 -0.06(-0.73%)
Oct 16, 2023 7.620 8.268 8.090 8.220 116,682 +0.21(+2.62%)
Oct 13, 2023 8.110 8.125 8.010 8.010 66,688 -0.03(-0.37%)
Oct 12, 2023 8.470 8.470 7.940 8.040 52,107 -0.25(-3.02%)
Oct 11, 2023 8.438 8.451 8.260 8.290 123,769 -0.07(-0.84%)
Oct 10, 2023 8.220 8.420 8.220 8.360 378,330 +0.07(+0.84%)
Oct 09, 2023 8.250 8.370 8.220 8.290 6,090 +0.07(+0.85%)
Oct 06, 2023 7.940 8.300 7.900 8.220 269,110 +0.27(+3.40%)
Oct 05, 2023 7.910 7.980 7.860 7.950 64,371 +0.01(+0.07%)
Oct 04, 2023 7.890 8.010 7.810 7.944 213,469 +0.01(+0.18%)
Oct 03, 2023 8.100 8.160 7.920 7.930 324,316 -0.23(-2.82%)
Oct 02, 2023 8.440 8.440 8.110 8.160 174,302 -0.51(-5.88%)
Sep 29, 2023 8.590 8.670 8.560 8.670 449,555 +0.25(+2.97%)
Sep 28, 2023 8.375 8.435 8.180 8.420 115,390 +0.11(+1.32%)
Sep 27, 2023 8.540 8.546 8.290 8.310 110,772 -0.25(-2.92%)
Sep 26, 2023 8.610 8.627 8.450 8.560 298,955 -0.16(-1.82%)
Sep 25, 2023 8.410 8.730 8.610 8.719 131,341 +0.04(+0.44%)
Sep 22, 2023 8.710 8.790 8.680 8.680 137,013 +0.02(+0.23%)
Sep 21, 2023 8.640 8.680 8.450 8.660 193,352 -0.21(-2.37%)
Sep 20, 2023 8.960 8.970 8.838 8.870 16,828 +0.06(+0.68%)
Sep 19, 2023 8.850 8.860 8.800 8.810 461,887 -0.14(-1.56%)
Sep 18, 2023 9.010 9.020 8.910 8.950 106,196 -0.05(-0.56%)
Sep 15, 2023 9.000 9.060 8.960 9.000 86,950 +0.06(+0.67%)
Sep 14, 2023 8.900 9.000 8.879 8.940 60,910 +0.17(+1.94%)
Sep 13, 2023 8.620 8.780 8.590 8.770 159,793 +0.12(+1.33%)
Sep 12, 2023 8.650 8.775 8.640 8.655 43,942 -0.08(-0.86%)
Sep 11, 2023 8.715 8.755 8.670 8.730 25,547 +0.20(+2.34%)
Sep 08, 2023 8.634 8.634 8.490 8.530 115,841 -0.09(-1.04%)
Sep 07, 2023 8.610 8.700 8.600 8.620 205,934 -0.12(-1.37%)
Sep 06, 2023 8.877 8.900 8.620 8.740 270,476 -0.17(-1.91%)
Sep 05, 2023 8.950 9.100 8.868 8.910 31,714 -0.09(-1.00%)
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.