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

Ivanhoe Mines Ltd (OP: IVPAF )

14.87 -0.71 (-4.56%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 22, 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 (%)
Dec 30, 2022 8.100 8.100 7.890 7.900 28,540 -0.08(-1.00%)
Dec 29, 2022 8.030 8.070 7.958 7.980 28,804 +0.15(+1.92%)
Dec 28, 2022 7.900 7.960 7.810 7.830 38,595 +0.00(+0.00%)
Dec 27, 2022 7.940 8.000 7.770 7.830 59,504 +0.14(+1.82%)
Dec 23, 2022 7.650 7.750 7.410 7.690 269,744 +0.09(+1.18%)
Dec 22, 2022 8.000 8.010 7.600 7.600 411,850 -0.57(-6.98%)
Dec 21, 2022 7.480 8.180 7.430 8.170 365,858 +0.85(+11.69%)
Dec 20, 2022 8.220 8.300 7.260 7.315 356,315 -0.99(-11.87%)
Dec 19, 2022 8.380 8.462 8.205 8.300 79,197 -0.08(-0.95%)
Dec 16, 2022 7.810 8.390 7.810 8.380 147,833 +0.39(+4.82%)
Dec 15, 2022 8.903 8.920 7.880 7.995 197,746 -1.07(-11.78%)
Dec 14, 2022 9.190 9.190 8.930 9.063 151,580 -0.01(-0.08%)
Dec 13, 2022 9.000 9.291 9.000 9.070 211,954 +0.09(+0.95%)
Dec 12, 2022 8.380 8.985 8.380 8.985 136,348 +0.05(+0.62%)
Dec 09, 2022 8.765 9.020 8.720 8.930 48,334 +0.11(+1.25%)
Dec 08, 2022 8.940 9.150 8.820 8.820 104,583 +0.09(+1.03%)
Dec 07, 2022 9.150 9.150 8.590 8.730 135,752 +0.02(+0.23%)
Dec 06, 2022 8.720 8.800 8.630 8.710 266,493 -0.01(-0.11%)
Dec 05, 2022 9.103 9.103 8.700 8.720 37,421 -0.38(-4.18%)
Dec 02, 2022 8.950 9.100 8.750 9.100 130,731 +0.17(+1.93%)
Dec 01, 2022 9.000 9.090 8.810 8.928 245,687 -0.00(-0.02%)
Nov 30, 2022 8.090 8.960 8.090 8.930 259,173 +0.48(+5.68%)
Nov 29, 2022 8.399 8.540 8.300 8.450 50,410 +0.08(+0.96%)
Nov 28, 2022 8.360 8.530 8.265 8.370 407,889 -0.17(-1.99%)
Nov 25, 2022 8.312 8.540 8.240 8.540 19,279 +0.26(+3.17%)
Nov 23, 2022 8.090 8.290 8.090 8.278 73,582 +0.10(+1.20%)
Nov 22, 2022 7.940 8.195 7.940 8.180 127,242 +0.25(+3.15%)
Nov 21, 2022 7.750 7.940 7.620 7.930 66,231 +0.16(+2.06%)
Nov 18, 2022 7.580 7.850 7.580 7.770 36,079 -0.06(-0.77%)
Nov 17, 2022 7.990 8.000 7.753 7.830 52,880 -0.27(-3.30%)
Nov 16, 2022 8.102 8.200 8.060 8.097 233,928 -0.22(-2.62%)
Nov 15, 2022 8.415 8.415 8.227 8.315 103,752 +0.03(+0.30%)
Nov 14, 2022 8.320 8.630 7.850 8.290 80,662 -0.21(-2.47%)
Nov 11, 2022 8.405 8.660 8.290 8.500 314,479 +0.34(+4.17%)
Nov 10, 2022 8.250 8.355 8.100 8.160 506,462 +0.30(+3.82%)
Nov 09, 2022 8.079 8.082 7.840 7.860 46,065 -0.26(-3.20%)
Nov 08, 2022 7.780 8.170 7.760 8.120 83,151 +0.42(+5.45%)
Nov 07, 2022 7.240 7.710 7.240 7.700 102,251 +0.01(+0.13%)
Nov 04, 2022 7.500 7.850 7.400 7.690 210,513 +0.67(+9.54%)
Nov 03, 2022 6.850 7.090 6.800 7.020 21,428 +0.06(+0.86%)
Nov 02, 2022 7.530 7.530 6.946 6.960 95,121 -0.29(-4.00%)
Nov 01, 2022 7.210 7.320 7.140 7.250 55,379 +0.32(+4.62%)
Oct 31, 2022 7.060 7.150 6.840 6.930 38,126 -0.23(-3.21%)
Oct 28, 2022 7.110 7.170 6.880 7.160 55,935 -0.11(-1.45%)
Oct 27, 2022 7.015 7.270 7.015 7.265 191,270 +0.20(+2.76%)
Oct 26, 2022 7.200 7.200 6.830 7.070 143,934 +0.28(+4.12%)
Oct 25, 2022 6.690 6.800 6.580 6.790 34,439 +0.25(+3.74%)
Oct 24, 2022 6.870 6.870 6.460 6.545 38,753 -0.22(-3.32%)
Oct 21, 2022 6.320 6.800 6.320 6.770 62,782 +0.50(+7.97%)
Oct 20, 2022 6.303 6.620 6.237 6.270 59,707 +0.03(+0.48%)
Oct 19, 2022 6.287 6.320 6.195 6.240 8,416 -0.12(-1.89%)
Oct 18, 2022 6.600 6.611 6.330 6.360 22,564 -0.18(-2.75%)
Oct 17, 2022 6.619 6.695 6.530 6.540 50,855 +0.04(+0.62%)
Oct 14, 2022 6.529 6.550 6.440 6.500 15,808 -0.17(-2.55%)
Oct 13, 2022 6.171 6.670 6.161 6.670 207,367 +0.29(+4.48%)
Oct 12, 2022 6.320 6.460 6.303 6.384 73,856 +0.02(+0.37%)
Oct 11, 2022 6.100 6.500 6.100 6.361 98,496 -0.06(-0.93%)
Oct 10, 2022 6.810 6.810 6.400 6.420 33,162 -0.06(-0.93%)
Oct 07, 2022 6.500 6.680 6.440 6.480 21,909 -0.24(-3.57%)
Oct 06, 2022 6.870 6.870 6.690 6.720 69,596 -0.20(-2.82%)
Oct 05, 2022 6.900 6.950 6.767 6.915 80,837 -0.10(-1.50%)
Oct 04, 2022 7.180 7.250 6.940 7.020 33,673 -0.04(-0.57%)
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.