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

Ivanhoe Mines Ltd (OP: IVPAF )

13.51 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 29, 2022 8.250 8.350 7.970 8.010 106,841 -0.10(-1.23%)
Apr 28, 2022 8.125 8.260 7.980 8.110 209,653 +0.11(+1.37%)
Apr 27, 2022 7.500 8.020 7.500 8.000 189,043 +0.33(+4.30%)
Apr 26, 2022 8.350 8.420 7.660 7.670 301,222 -0.67(-8.03%)
Apr 25, 2022 8.940 8.940 8.100 8.340 256,600 -0.16(-1.87%)
Apr 22, 2022 8.730 8.988 8.490 8.499 483,791 -0.56(-6.19%)
Apr 21, 2022 9.583 9.620 8.910 9.060 109,837 -0.53(-5.53%)
Apr 20, 2022 9.700 9.700 9.400 9.590 90,985 +0.12(+1.27%)
Apr 19, 2022 9.640 9.640 9.410 9.470 71,038 -0.21(-2.17%)
Apr 18, 2022 9.650 9.688 9.574 9.680 66,802 +0.15(+1.58%)
Apr 14, 2022 9.598 9.693 9.260 9.530 44,433 +0.01(+0.11%)
Apr 13, 2022 9.129 9.620 9.129 9.520 59,941 +0.42(+4.62%)
Apr 12, 2022 9.130 9.440 9.100 9.100 141,811 +0.05(+0.55%)
Apr 11, 2022 9.100 9.190 8.890 9.050 102,947 -0.12(-1.31%)
Apr 08, 2022 9.200 9.201 9.020 9.170 25,638 +0.04(+0.44%)
Apr 07, 2022 8.970 9.130 8.860 9.130 79,253 +0.16(+1.78%)
Apr 06, 2022 9.148 9.240 8.880 8.970 86,223 -0.21(-2.29%)
Apr 05, 2022 9.800 9.800 9.030 9.180 219,514 -0.47(-4.88%)
Apr 04, 2022 9.730 9.785 9.600 9.651 82,011 -0.07(-0.71%)
Apr 01, 2022 9.429 9.720 9.380 9.720 175,577 +0.35(+3.76%)
Mar 31, 2022 9.447 9.500 9.368 9.368 112,904 -0.13(-1.39%)
Mar 30, 2022 9.202 9.501 9.202 9.500 75,976 +0.34(+3.71%)
Mar 29, 2022 9.110 9.190 9.020 9.160 88,349 -0.02(-0.24%)
Mar 28, 2022 9.255 9.340 9.020 9.182 161,468 -0.18(-1.90%)
Mar 25, 2022 9.500 9.526 9.290 9.360 124,967 -0.14(-1.47%)
Mar 24, 2022 9.586 9.586 9.450 9.500 75,753 +0.18(+1.93%)
Mar 23, 2022 9.228 9.550 9.159 9.320 360,052 +0.16(+1.75%)
Mar 22, 2022 9.210 9.350 9.090 9.160 112,172 -0.03(-0.33%)
Mar 21, 2022 9.040 9.190 8.910 9.190 96,341 +0.30(+3.42%)
Mar 18, 2022 8.880 8.990 8.600 8.886 114,668 +0.26(+2.96%)
Mar 17, 2022 8.450 8.850 8.440 8.630 95,197 +0.27(+3.23%)
Mar 16, 2022 8.250 8.420 8.050 8.360 212,738 +0.27(+3.35%)
Mar 15, 2022 7.650 8.110 7.650 8.089 158,490 +0.23(+2.92%)
Mar 14, 2022 8.298 8.500 7.815 7.860 593,758 -0.58(-6.87%)
Mar 11, 2022 8.710 8.964 8.380 8.440 245,609 -0.54(-6.01%)
Mar 10, 2022 8.607 8.980 8.600 8.980 100,136 +0.33(+3.81%)
Mar 09, 2022 9.090 9.090 8.280 8.650 183,766 +0.09(+1.08%)
Mar 08, 2022 8.530 9.000 8.240 8.558 298,877 -0.03(-0.32%)
Mar 07, 2022 9.630 9.640 8.520 8.585 416,084 -0.64(-6.99%)
Mar 04, 2022 9.728 10.08 9.150 9.230 240,734 -0.53(-5.44%)
Mar 03, 2022 10.05 10.27 9.680 9.761 220,886 -0.21(-2.10%)
Mar 02, 2022 9.920 9.994 9.730 9.970 69,388 +0.22(+2.26%)
Mar 01, 2022 10.31 10.31 9.730 9.750 233,568 -0.38(-3.76%)
Feb 28, 2022 9.250 10.30 9.160 10.13 173,775 +0.80(+8.58%)
Feb 25, 2022 8.890 9.335 8.820 9.330 87,589 +0.45(+5.07%)
Feb 24, 2022 8.180 8.910 8.180 8.880 117,222 -0.20(-2.20%)
Feb 23, 2022 9.340 9.430 9.060 9.080 111,678 -0.13(-1.41%)
Feb 22, 2022 9.240 9.260 8.330 9.210 156,880 +0.49(+5.62%)
Feb 18, 2022 8.720 0 -0.30(-3.38%)
Feb 17, 2022 9.355 9.355 8.986 9.025 100,098 -0.03(-0.28%)
Feb 16, 2022 8.775 9.130 8.775 9.050 219,901 +0.19(+2.14%)
Feb 15, 2022 9.050 9.070 8.835 8.860 138,170 -0.04(-0.45%)
Feb 14, 2022 8.995 9.087 8.580 8.900 124,971 -0.14(-1.52%)
Feb 11, 2022 9.220 9.220 8.700 9.038 127,713 +0.03(+0.31%)
Feb 10, 2022 9.120 9.210 8.967 9.010 63,017 -0.03(-0.35%)
Feb 09, 2022 8.570 9.090 8.570 9.042 52,050 +0.18(+2.05%)
Feb 08, 2022 8.270 8.900 8.270 8.860 101,749 +0.13(+1.49%)
Feb 07, 2022 8.735 8.810 8.682 8.730 73,920 +0.02(+0.22%)
Feb 04, 2022 8.660 8.740 8.530 8.711 35,074 +0.13(+1.53%)
Feb 03, 2022 8.630 8.561 8.580 34,807 -0.25(-2.83%)
Feb 02, 2022 8.860 8.870 8.650 8.830 38,252 +0.06(+0.68%)
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.