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 (%)
May 31, 2023 7.650 7.700 7.330 7.330 53,691 -0.43(-5.54%)
May 30, 2023 7.700 7.850 7.640 7.760 30,540 -0.07(-0.94%)
May 26, 2023 7.500 7.860 7.500 7.834 24,191 +0.21(+2.81%)
May 25, 2023 7.940 7.940 7.600 7.620 33,889 -0.07(-0.91%)
May 24, 2023 7.870 7.870 7.540 7.690 115,520 -0.25(-3.15%)
May 23, 2023 8.250 8.250 7.880 7.940 200,990 -0.43(-5.14%)
May 22, 2023 8.150 8.375 8.150 8.370 4,567 +0.05(+0.60%)
May 19, 2023 8.354 8.480 8.200 8.320 52,345 +0.04(+0.48%)
May 18, 2023 8.300 8.334 8.250 8.280 26,539 -0.21(-2.47%)
May 17, 2023 8.350 8.600 8.350 8.490 135,438 +0.04(+0.47%)
May 16, 2023 8.495 8.570 8.400 8.450 71,519 -0.05(-0.59%)
May 15, 2023 8.125 8.552 8.050 8.500 51,012 +0.31(+3.85%)
May 12, 2023 8.140 8.190 8.040 8.185 50,750 +0.07(+0.80%)
May 11, 2023 8.334 8.510 7.980 8.120 234,181 -0.51(-5.91%)
May 10, 2023 9.070 9.090 8.500 8.630 144,628 -0.48(-5.27%)
May 09, 2023 9.120 9.170 9.046 9.110 12,994 -0.14(-1.51%)
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%)
Apr 03, 2023 9.082 9.337 9.080 9.200 85,208 +0.15(+1.66%)
Mar 31, 2023 8.900 9.150 8.900 9.050 69,770 +0.15(+1.69%)
Mar 30, 2023 8.720 8.920 8.720 8.900 110,282 +0.26(+3.01%)
Mar 29, 2023 8.520 8.710 8.500 8.640 61,553 +0.25(+2.98%)
Mar 28, 2023 8.530 8.570 8.370 8.390 35,833 -0.02(-0.24%)
Mar 27, 2023 8.350 8.480 8.250 8.410 461,472 +0.09(+1.08%)
Mar 24, 2023 8.120 8.330 8.030 8.320 21,793 +0.12(+1.46%)
Mar 23, 2023 8.350 8.494 8.200 8.200 23,486 -0.18(-2.15%)
Mar 22, 2023 8.400 8.580 8.300 8.380 31,174 -0.11(-1.30%)
Mar 21, 2023 8.410 8.550 8.307 8.490 43,841 +0.03(+0.35%)
Mar 20, 2023 8.200 8.550 8.130 8.460 94,194 +0.36(+4.44%)
Mar 17, 2023 7.780 8.240 7.780 8.100 51,354 +0.15(+1.89%)
Mar 16, 2023 7.800 7.950 7.700 7.950 47,164 +0.18(+2.32%)
Mar 15, 2023 8.110 8.290 7.520 7.770 740,219 -0.70(-8.26%)
Mar 14, 2023 8.280 8.500 8.280 8.470 56,732 +0.32(+3.93%)
Mar 13, 2023 7.970 8.170 7.870 8.150 71,251 +0.12(+1.49%)
Mar 10, 2023 8.100 8.255 7.920 8.030 87,225 -0.22(-2.67%)
Mar 09, 2023 8.580 8.610 8.190 8.250 157,549 -0.33(-3.85%)
Mar 08, 2023 8.600 8.720 8.530 8.580 72,094 +0.02(+0.23%)
Mar 07, 2023 8.824 8.945 8.505 8.560 105,345 -0.34(-3.87%)
Mar 06, 2023 9.070 9.070 8.830 8.905 65,748 -0.25(-2.68%)
Mar 03, 2023 8.830 9.254 8.830 9.150 310,054 +0.33(+3.68%)
Mar 02, 2023 8.700 8.875 8.570 8.825 45,327 +0.02(+0.19%)
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.