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

Ivanhoe Mines Ltd (OP: IVPAF )

15.59 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 31, 2021 8.100 8.213 8.050 8.203 89,318 +0.15(+1.90%)
Dec 30, 2021 7.950 8.080 7.950 8.050 67,704 +0.17(+2.16%)
Dec 29, 2021 7.910 7.940 7.832 7.880 63,899 +0.06(+0.79%)
Dec 28, 2021 7.770 7.900 7.770 7.818 12,377 +0.03(+0.36%)
Dec 27, 2021 7.660 7.810 7.660 7.790 31,426 +0.08(+1.04%)
Dec 23, 2021 7.671 7.730 7.663 7.710 72,727 +0.07(+0.92%)
Dec 22, 2021 7.560 7.700 7.530 7.640 33,344 +0.09(+1.19%)
Dec 21, 2021 7.230 7.580 7.230 7.550 52,206 +0.35(+4.92%)
Dec 20, 2021 7.200 7.343 7.149 7.196 250,317 -0.22(-2.93%)
Dec 17, 2021 7.550 7.591 7.413 7.413 351,692 -0.21(-2.72%)
Dec 16, 2021 7.750 7.934 7.590 7.620 85,862 -0.09(-1.17%)
Dec 15, 2021 7.605 7.862 7.450 7.710 276,924 -0.28(-3.50%)
Dec 14, 2021 7.881 8.100 7.836 7.990 66,915 -0.04(-0.50%)
Dec 13, 2021 7.500 8.030 7.420 8.030 90,468 +0.24(+3.08%)
Dec 10, 2021 8.000 8.003 7.778 7.790 378,264 -0.21(-2.62%)
Dec 09, 2021 7.819 8.000 7.819 8.000 186,938 +0.01(+0.13%)
Dec 08, 2021 7.960 7.990 7.840 7.990 100,994 +0.04(+0.50%)
Dec 07, 2021 7.320 8.041 7.320 7.950 83,969 +0.44(+5.87%)
Dec 06, 2021 7.386 7.540 7.070 7.510 183,849 +0.15(+2.02%)
Dec 03, 2021 7.480 7.500 7.240 7.361 171,256 -0.12(-1.60%)
Dec 02, 2021 7.640 7.700 7.445 7.480 139,774 -0.25(-3.21%)
Dec 01, 2021 7.953 8.110 7.700 7.728 65,187 -0.18(-2.30%)
Nov 30, 2021 8.050 8.050 7.730 7.910 71,510 -0.20(-2.47%)
Nov 29, 2021 7.870 8.110 7.750 8.110 78,943 +0.36(+4.65%)
Nov 26, 2021 8.200 8.200 7.719 7.750 97,038 -0.31(-3.85%)
Nov 24, 2021 7.850 8.088 7.850 8.060 31,163 +0.13(+1.64%)
Nov 23, 2021 8.090 8.200 7.900 7.930 73,784 -0.16(-1.98%)
Nov 22, 2021 7.990 8.168 7.990 8.090 92,971 +0.11(+1.38%)
Nov 19, 2021 7.920 8.130 7.920 7.980 118,704 +0.09(+1.14%)
Nov 18, 2021 7.940 7.920 7.878 7.890 75,584 -0.09(-1.13%)
Nov 17, 2021 8.130 8.150 7.967 7.980 108,300 -0.28(-3.39%)
Nov 16, 2021 8.570 8.570 8.180 8.260 156,863 +0.10(+1.23%)
Nov 15, 2021 8.050 8.400 7.950 8.160 218,376 -0.18(-2.15%)
Nov 12, 2021 8.340 8.380 8.150 8.339 400,394 +0.19(+2.33%)
Nov 11, 2021 7.839 8.220 7.820 8.150 225,090 +0.45(+5.84%)
Nov 10, 2021 7.540 7.700 90,347 -0.15(-1.91%)
Nov 09, 2021 7.920 7.950 7.580 7.850 60,458 -0.18(-2.24%)
Nov 08, 2021 8.340 8.340 7.713 8.030 125,137 +0.22(+2.82%)
Nov 05, 2021 7.702 7.840 7.600 7.810 67,997 +0.11(+1.49%)
Nov 04, 2021 8.080 8.080 7.475 7.696 140,110 +0.02(+0.20%)
Nov 03, 2021 7.600 7.810 7.600 7.680 103,660 -0.13(-1.66%)
Nov 02, 2021 8.235 8.235 7.640 7.809 61,749 -0.22(-2.75%)
Nov 01, 2021 8.000 8.050 7.850 8.030 136,827 +0.18(+2.29%)
Oct 29, 2021 7.800 7.868 7.720 7.850 60,981 +0.02(+0.26%)
Oct 28, 2021 7.660 7.880 7.620 7.830 76,233 +0.09(+1.16%)
Oct 27, 2021 7.420 7.843 7.570 7.740 83,681 -0.04(-0.51%)
Oct 26, 2021 7.750 7.780 102,773 -0.12(-1.52%)
Oct 25, 2021 8.280 8.280 7.900 7.900 73,301 -0.04(-0.50%)
Oct 22, 2021 7.470 8.290 7.470 7.940 43,107 +0.11(+1.34%)
Oct 21, 2021 7.900 8.040 7.720 7.835 121,685 -0.19(-2.31%)
Oct 20, 2021 8.150 8.200 7.990 8.020 111,716 -0.11(-1.35%)
Oct 19, 2021 7.670 8.330 7.670 8.130 287,080 +0.13(+1.63%)
Oct 18, 2021 8.300 8.300 7.801 8.000 159,456 +0.03(+0.38%)
Oct 15, 2021 7.920 8.010 7.740 7.970 170,589 +0.35(+4.62%)
Oct 14, 2021 7.500 7.843 7.500 7.618 124,123 +0.24(+3.22%)
Oct 13, 2021 7.275 7.450 7.250 7.380 262,512 +0.06(+0.82%)
Oct 12, 2021 7.220 7.410 7.100 7.320 197,347 +0.27(+3.83%)
Oct 11, 2021 6.900 7.150 6.900 7.050 54,618 +0.08(+1.15%)
Oct 08, 2021 7.045 7.140 6.740 6.970 108,319 -0.05(-0.71%)
Oct 07, 2021 6.450 7.080 6.450 7.020 190,413 +0.37(+5.56%)
Oct 06, 2021 6.600 6.720 6.471 6.650 318,472 -0.16(-2.35%)
Oct 05, 2021 7.000 7.265 6.700 6.810 360,288 -0.14(-2.00%)
Oct 04, 2021 6.300 7.070 6.300 6.949 239,301 +0.54(+8.43%)
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.