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

Ivanhoe Mines Ltd (OP: IVPAF )

14.80 -0.79 (-5.04%)
Streaming Delayed Price Updated: 1:12 PM 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 29, 2023 9.760 9.760 9.525 9.682 162,785 -0.11(-1.10%)
Dec 28, 2023 9.860 9.970 9.760 9.790 88,415 -0.05(-0.51%)
Dec 27, 2023 9.832 9.910 9.785 9.840 132,025 +0.06(+0.61%)
Dec 26, 2023 9.500 9.780 9.500 9.780 19,091 -0.00(-0.00%)
Dec 22, 2023 10.00 10.00 9.460 9.780 145,555 -0.01(-0.05%)
Dec 21, 2023 9.540 9.820 9.540 9.785 696,602 +0.21(+2.20%)
Dec 20, 2023 9.750 9.830 9.548 9.575 749,292 -0.29(-2.89%)
Dec 19, 2023 9.720 9.901 9.580 9.860 147,461 +0.22(+2.28%)
Dec 18, 2023 9.639 9.680 9.500 9.640 139,587 +0.03(+0.30%)
Dec 15, 2023 9.620 9.700 9.554 9.611 419,116 -0.03(-0.30%)
Dec 14, 2023 9.600 9.690 9.400 9.640 190,475 +0.31(+3.32%)
Dec 13, 2023 9.000 9.340 8.930 9.330 265,604 +0.33(+3.61%)
Dec 12, 2023 8.940 9.040 8.848 9.005 114,854 +0.04(+0.50%)
Dec 11, 2023 9.305 9.320 8.880 8.960 144,979 -0.34(-3.66%)
Dec 08, 2023 9.050 9.360 9.050 9.300 107,122 +0.23(+2.54%)
Dec 07, 2023 8.580 9.080 8.580 9.070 269,817 +0.23(+2.60%)
Dec 06, 2023 8.705 9.040 8.610 8.840 70,898 +0.00(+0.06%)
Dec 05, 2023 8.930 9.065 8.760 8.835 100,696 -0.27(-2.97%)
Dec 04, 2023 8.990 9.145 8.920 9.105 192,332 -0.11(-1.14%)
Dec 01, 2023 8.806 9.290 8.806 9.210 490,802 +0.33(+3.72%)
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%)
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.