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 30, 2021 7.180 7.227 7.000 7.050 176,900 -0.16(-2.19%)
Apr 29, 2021 7.500 7.500 7.150 7.207 93,413 -0.06(-0.86%)
Apr 28, 2021 7.095 7.430 7.020 7.270 169,216 +0.09(+1.26%)
Apr 27, 2021 7.240 7.550 7.100 7.179 164,182 -0.06(-0.84%)
Apr 26, 2021 7.037 7.240 6.960 7.240 286,523 +0.28(+4.02%)
Apr 23, 2021 6.770 6.970 6.740 6.960 109,400 +0.20(+2.96%)
Apr 22, 2021 6.900 6.950 6.690 6.760 116,561 -0.14(-2.03%)
Apr 21, 2021 6.390 6.900 6.390 6.900 235,641 +0.25(+3.76%)
Apr 20, 2021 6.790 6.900 6.600 6.650 168,850 -0.17(-2.49%)
Apr 19, 2021 6.860 7.000 6.691 6.820 155,631 -0.03(-0.46%)
Apr 16, 2021 6.980 6.980 6.500 6.852 202,700 +0.14(+2.11%)
Apr 15, 2021 6.559 6.720 6.530 6.710 704,353 +0.16(+2.44%)
Apr 14, 2021 6.250 6.607 6.250 6.550 815,554 +0.34(+5.48%)
Apr 13, 2021 5.800 6.220 5.800 6.210 782,562 +0.21(+3.51%)
Apr 12, 2021 6.295 6.340 5.950 6.000 88,995 -0.11(-1.87%)
Apr 09, 2021 6.060 6.150 6.000 6.114 367,200 +0.10(+1.72%)
Apr 08, 2021 5.765 6.100 5.765 6.010 311,738 +0.27(+4.71%)
Apr 07, 2021 5.770 5.990 5.637 5.740 88,764 -0.03(-0.52%)
Apr 06, 2021 5.588 5.800 5.588 5.770 89,434 +0.22(+4.06%)
Apr 05, 2021 5.450 5.600 5.450 5.545 110,910 +0.09(+1.74%)
Apr 01, 2021 5.000 5.462 5.000 5.450 121,800 +0.26(+5.05%)
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%)
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.