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

Ivanhoe Mines Ltd (OP: IVPAF )

15.10 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jun 30, 2023 9.110 9.190 9.050 9.126 37,109 -0.04(-0.48%)
Jun 29, 2023 9.348 9.348 9.100 9.170 60,977 -0.24(-2.55%)
Jun 28, 2023 9.550 9.550 9.260 9.410 91,832 -0.14(-1.47%)
Jun 27, 2023 9.570 9.570 9.440 9.550 60,013 +0.02(+0.21%)
Jun 26, 2023 9.380 9.570 9.380 9.530 159,579 +0.21(+2.24%)
Jun 23, 2023 9.051 9.390 9.051 9.321 166,106 -0.07(-0.70%)
Jun 22, 2023 9.390 9.450 9.264 9.387 2,077,190 +0.01(+0.07%)
Jun 21, 2023 8.690 9.487 8.690 9.380 100,927 +0.20(+2.12%)
Jun 20, 2023 9.090 9.208 9.010 9.185 72,647 +0.04(+0.38%)
Jun 16, 2023 9.310 9.310 9.134 9.150 66,115 -0.05(-0.54%)
Jun 15, 2023 8.810 9.318 8.780 9.200 265,777 -0.05(-0.54%)
May 08, 2023 9.300 9.305 9.070 9.250 25,945 +0.03(+0.29%)
May 05, 2023 8.782 9.340 8.782 9.223 132,539 +0.50(+5.77%)
May 04, 2023 8.810 8.890 8.659 8.720 70,903 -0.08(-0.97%)
May 03, 2023 8.732 8.880 8.680 8.805 24,158 -0.02(-0.17%)
May 02, 2023 8.750 8.900 8.730 8.820 25,634 -0.06(-0.68%)
May 01, 2023 8.820 8.920 8.810 8.880 21,718 +0.22(+2.54%)
Apr 28, 2023 8.860 8.860 8.650 8.660 57,938 -0.32(-3.56%)
Apr 27, 2023 8.890 9.008 8.760 8.980 57,049 +0.23(+2.63%)
Apr 26, 2023 8.760 8.900 8.713 8.750 40,491 +0.05(+0.57%)
Apr 25, 2023 8.600 8.753 8.430 8.700 57,891 +0.01(+0.12%)
Apr 24, 2023 8.850 8.850 8.680 8.690 29,436 -0.17(-1.92%)
Apr 21, 2023 8.950 8.950 8.812 8.860 50,004 -0.14(-1.56%)
Apr 20, 2023 9.320 9.430 8.970 9.000 48,623 -0.39(-4.15%)
Apr 19, 2023 9.740 9.740 9.320 9.390 92,384 -0.33(-3.44%)
Apr 18, 2023 9.350 9.725 9.322 9.725 109,108 +0.38(+4.01%)
Apr 17, 2023 9.420 9.500 9.000 9.350 90,067 +0.04(+0.43%)
Apr 14, 2023 9.400 9.490 9.246 9.310 41,638 -0.08(-0.85%)
Apr 13, 2023 9.104 9.450 9.104 9.390 507,650 +0.43(+4.80%)
Apr 12, 2023 8.600 9.100 8.600 8.960 11,538 +0.11(+1.21%)
Apr 11, 2023 8.835 8.970 8.770 8.852 128,379 +0.10(+1.17%)
Apr 10, 2023 8.700 8.760 8.615 8.750 16,203 -0.04(-0.46%)
Apr 06, 2023 9.140 9.140 8.750 8.790 63,927 -0.35(-3.83%)
Apr 05, 2023 9.145 9.150 8.860 9.140 46,125 +0.01(+0.11%)
Apr 04, 2023 9.104 9.280 8.995 9.130 65,452 -0.07(-0.76%)
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.