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

Ivanhoe Mines Ltd (OP: IVPAF )

14.62 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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 (%)
Mar 31, 2021 5.150 5.276 4.990 5.188 372,784 +0.03(+0.48%)
Mar 30, 2021 5.075 5.225 5.060 5.163 212,390 +0.02(+0.45%)
Mar 29, 2021 5.230 5.270 5.080 5.140 169,655 -0.07(-1.25%)
Mar 26, 2021 5.292 5.323 5.150 5.205 92,400 +0.04(+0.82%)
Mar 25, 2021 5.150 5.275 4.960 5.163 204,507 -0.03(-0.52%)
Mar 24, 2021 5.350 5.389 5.170 5.190 84,331 -0.12(-2.35%)
Mar 23, 2021 5.480 5.567 5.213 5.315 223,051 -0.23(-4.23%)
Mar 22, 2021 5.810 5.810 5.500 5.550 80,723 +0.07(+1.27%)
Mar 19, 2021 5.575 5.650 5.463 5.480 452,100 -0.10(-1.81%)
Mar 18, 2021 5.630 5.730 5.566 5.581 109,614 -0.07(-1.22%)
Mar 17, 2021 5.600 5.720 5.520 5.650 331,639 +0.07(+1.25%)
Mar 16, 2021 5.370 5.670 5.370 5.580 87,845 -0.01(-0.17%)
Mar 15, 2021 5.940 5.940 5.550 5.589 130,936 -0.02(-0.37%)
Mar 12, 2021 5.650 5.840 5.470 5.610 228,800 +0.23(+4.28%)
Mar 11, 2021 6.000 6.150 5.340 5.380 589,106 -0.71(-11.66%)
Mar 10, 2021 6.190 6.190 6.060 6.090 106,031 -0.08(-1.30%)
Mar 09, 2021 6.080 6.220 6.050 6.170 110,929 +0.04(+0.65%)
Mar 08, 2021 6.200 6.233 5.890 6.130 127,117 -0.03(-0.51%)
Mar 05, 2021 6.120 6.170 5.998 6.162 203,800 +0.16(+2.69%)
Mar 04, 2021 6.120 6.520 5.960 6.000 298,480 -0.47(-7.24%)
Mar 03, 2021 6.370 6.540 6.258 6.468 211,692 +0.08(+1.22%)
Mar 02, 2021 6.220 6.401 6.150 6.390 106,441 +0.19(+3.06%)
Mar 01, 2021 6.350 6.530 6.030 6.200 560,140 +0.03(+0.56%)
Feb 26, 2021 6.000 6.350 6.000 6.165 292,800 -0.16(-2.49%)
Feb 25, 2021 6.508 6.509 6.290 6.323 232,942 -0.16(-2.47%)
Feb 24, 2021 6.421 6.510 6.372 6.483 268,174 +0.02(+0.24%)
Feb 23, 2021 6.250 6.570 6.200 6.468 410,018 +0.06(+0.94%)
Feb 22, 2021 6.395 6.505 6.200 6.407 391,938 +0.21(+3.41%)
Feb 19, 2021 6.170 6.253 6.000 6.197 423,900 +0.29(+4.90%)
Feb 18, 2021 5.900 6.015 5.840 5.907 149,198 +0.07(+1.23%)
Feb 17, 2021 5.520 5.840 5.508 5.835 153,326 +0.32(+5.71%)
Feb 16, 2021 5.397 5.650 5.200 5.520 119,620 +0.27(+5.08%)
Feb 12, 2021 5.190 5.300 5.190 5.253 135,600 -0.04(-0.70%)
Feb 11, 2021 5.390 5.390 5.250 5.290 82,977 -0.08(-1.49%)
Feb 10, 2021 5.366 5.620 5.310 5.370 213,121 +0.08(+1.51%)
Feb 09, 2021 5.360 5.360 5.250 5.290 84,318 -0.05(-0.94%)
Feb 08, 2021 5.090 5.460 4.865 5.340 171,182 +0.25(+4.91%)
Feb 05, 2021 4.990 5.100 4.860 5.090 55,900 +0.17(+3.46%)
Feb 04, 2021 5.030 5.150 4.920 4.920 70,969 -0.13(-2.52%)
Feb 03, 2021 5.170 5.170 4.978 5.047 136,796 +0.03(+0.54%)
Feb 02, 2021 4.960 5.050 4.890 5.020 73,257 +0.08(+1.62%)
Feb 01, 2021 4.927 4.950 4.690 4.940 110,625 +0.19(+3.97%)
Jan 29, 2021 4.850 5.052 4.731 4.751 148,800 -0.20(-4.01%)
Jan 28, 2021 4.900 4.990 4.635 4.950 91,368 +0.18(+3.75%)
Jan 27, 2021 5.200 5.200 4.750 4.771 211,583 -0.39(-7.53%)
Jan 26, 2021 5.200 5.240 5.091 5.160 157,252 -0.08(-1.54%)
Jan 25, 2021 5.306 5.370 5.100 5.240 129,448 -0.10(-1.88%)
Jan 22, 2021 5.730 5.730 5.300 5.340 88,800 -0.19(-3.37%)
Jan 21, 2021 5.685 5.685 5.520 5.526 92,951 -0.09(-1.67%)
Jan 20, 2021 5.670 5.680 5.580 5.620 132,568 +0.07(+1.26%)
Jan 19, 2021 5.650 5.700 5.516 5.550 236,617 +0.10(+1.83%)
Jan 15, 2021 5.680 5.750 5.410 5.450 207,400 -0.29(-5.05%)
Jan 14, 2021 5.804 5.833 5.723 5.740 75,489 +0.03(+0.53%)
Jan 13, 2021 5.715 5.780 5.641 5.710 46,953 -0.07(-1.27%)
Jan 12, 2021 5.550 5.800 5.550 5.784 186,272 +0.07(+1.24%)
Jan 11, 2021 5.738 5.780 5.510 5.713 227,858 -0.18(-3.01%)
Jan 08, 2021 6.060 6.100 5.750 5.890 247,400 -0.15(-2.48%)
Jan 07, 2021 5.780 6.160 5.780 6.040 235,140 +0.26(+4.50%)
Jan 06, 2021 5.790 6.120 5.755 5.780 216,861 -0.17(-2.94%)
Jan 05, 2021 5.950 6.032 5.910 5.955 207,885 +0.12(+1.97%)
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.