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

Ivanhoe Mines Ltd (OP: IVPAF )

15.49 +0.87 (+5.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 17, 2024 14.96 15.51 14.86 15.49 521,199 +0.87(+5.95%)
May 16, 2024 14.41 14.70 14.41 14.62 142,654 -0.01(-0.07%)
May 15, 2024 14.75 15.02 14.42 14.63 600,282 -0.03(-0.20%)
May 14, 2024 14.43 15.07 14.43 14.66 242,409 +0.20(+1.38%)
May 13, 2024 14.50 14.61 14.13 14.46 147,377 +0.07(+0.49%)
May 10, 2024 14.61 14.81 14.39 14.39 194,180 -0.17(-1.17%)
May 09, 2024 14.57 14.79 14.50 14.56 185,591 +0.10(+0.69%)
May 08, 2024 14.30 14.47 14.05 14.46 158,845 -0.07(-0.48%)
May 07, 2024 14.30 14.59 14.25 14.53 189,944 +0.25(+1.77%)
May 06, 2024 13.92 14.28 13.82 14.28 462,997 +0.36(+2.56%)
May 03, 2024 14.10 14.10 13.84 13.92 392,088 +0.24(+1.75%)
May 02, 2024 13.52 13.82 13.51 13.68 373,794 +0.17(+1.26%)
May 01, 2024 13.41 13.85 13.35 13.51 396,270 -0.01(-0.07%)
Apr 30, 2024 14.63 14.63 13.43 13.52 617,731 -1.57(-10.41%)
Apr 29, 2024 14.45 15.10 14.45 15.09 459,848 +0.17(+1.15%)
Apr 26, 2024 14.25 14.95 14.09 14.92 1,569,541 +0.85(+6.04%)
Apr 25, 2024 13.01 14.11 13.01 14.07 170,467 +0.68(+5.08%)
Apr 24, 2024 13.32 13.53 13.25 13.39 75,484 +0.13(+0.98%)
Apr 23, 2024 13.62 13.89 13.25 13.26 529,357 -0.66(-4.72%)
Apr 22, 2024 14.47 14.47 13.33 13.92 1,092,250 -0.05(-0.38%)
Apr 19, 2024 14.32 14.52 13.75 13.97 951,234 -0.10(-0.71%)
Apr 18, 2024 14.08 14.33 13.95 14.07 876,603 +0.06(+0.44%)
Apr 17, 2024 13.71 14.22 13.71 14.01 730,900 +0.30(+2.17%)
Apr 16, 2024 13.48 13.76 13.22 13.71 764,652 -0.06(-0.43%)
Apr 15, 2024 13.30 13.77 13.30 13.77 377,845 +0.45(+3.38%)
Apr 12, 2024 13.50 13.79 13.25 13.32 83,122 -0.04(-0.30%)
Apr 11, 2024 13.20 13.39 12.93 13.36 64,041 +0.05(+0.38%)
Apr 10, 2024 12.75 13.41 12.75 13.31 335,062 +0.19(+1.46%)
Apr 09, 2024 12.98 13.29 12.90 13.12 458,529 +0.42(+3.30%)
Apr 08, 2024 12.43 12.72 12.34 12.70 426,138 +0.31(+2.50%)
Apr 05, 2024 12.55 12.55 12.13 12.39 87,905 +0.00(+0.00%)
Apr 04, 2024 12.19 12.48 12.19 12.39 267,515 +0.39(+3.25%)
Apr 03, 2024 12.25 12.35 11.98 12.00 2,747,849 +0.01(+0.08%)
Apr 02, 2024 12.14 12.20 11.89 11.99 402,452 -0.16(-1.32%)
Apr 01, 2024 12.10 12.18 11.93 12.15 147,849 +0.21(+1.80%)
Mar 28, 2024 11.67 12.10 11.67 11.94 284,366 +0.33(+2.80%)
Mar 27, 2024 11.44 11.61 11.41 11.61 23,736 +0.11(+0.96%)
Mar 26, 2024 12.00 12.00 11.50 11.50 174,143 -0.14(-1.20%)
Mar 25, 2024 11.65 11.85 11.60 11.64 106,237 -0.20(-1.69%)
Mar 22, 2024 11.71 11.84 11.70 11.84 93,709 +0.03(+0.22%)
Mar 21, 2024 11.91 12.08 11.68 11.81 78,658 +0.02(+0.17%)
Mar 20, 2024 11.56 11.82 11.56 11.79 121,258 +0.18(+1.59%)
Mar 19, 2024 11.48 11.65 11.44 11.61 55,848 -0.18(-1.53%)
Mar 18, 2024 11.98 12.16 11.78 11.79 77,819 -0.19(-1.59%)
Mar 15, 2024 11.71 11.99 11.71 11.98 623,743 +0.30(+2.57%)
Mar 14, 2024 11.56 11.71 11.41 11.68 994,814 +0.13(+1.13%)
Mar 13, 2024 11.04 11.64 10.85 11.55 266,989 +0.75(+6.94%)
Mar 12, 2024 10.65 10.85 10.64 10.80 281,191 -0.10(-0.92%)
Mar 11, 2024 10.53 10.98 10.53 10.90 114,139 +0.01(+0.09%)
Mar 08, 2024 10.87 11.03 10.81 10.89 28,820 +0.04(+0.37%)
Mar 07, 2024 10.81 11.05 10.77 10.85 320,511 +0.15(+1.40%)
Mar 06, 2024 10.64 10.74 10.56 10.70 123,734 +0.30(+2.88%)
Mar 05, 2024 10.40 10.77 10.24 10.40 111,417 -0.24(-2.26%)
Mar 04, 2024 10.15 10.72 10.15 10.64 153,792 +0.06(+0.58%)
Mar 01, 2024 10.20 10.72 10.20 10.58 100,784 -0.05(-0.48%)
Feb 29, 2024 10.58 10.78 10.37 10.63 319,298 +0.05(+0.47%)
Feb 28, 2024 10.53 10.65 10.52 10.58 98,624 -0.03(-0.25%)
Feb 27, 2024 10.40 10.63 10.40 10.61 59,174 +0.21(+1.99%)
Feb 26, 2024 10.91 10.91 10.26 10.40 310,681 -0.45(-4.15%)
Feb 23, 2024 10.67 10.87 10.67 10.85 134,489 +0.27(+2.55%)
Feb 22, 2024 10.66 10.66 10.56 10.58 230,697 -0.04(-0.38%)
Feb 21, 2024 10.65 10.67 10.49 10.62 139,675 -0.07(-0.65%)
Feb 20, 2024 10.69 10.97 10.68 10.69 99,089 -0.03(-0.28%)
Feb 16, 2024 10.53 10.80 10.44 10.72 202,729 +0.19(+1.80%)
Feb 15, 2024 10.42 10.55 10.42 10.53 121,724 +0.08(+0.73%)
Feb 14, 2024 10.46 10.49 10.40 10.45 186,156 -0.02(-0.15%)
Feb 13, 2024 10.36 10.71 10.32 10.47 109,578 -0.24(-2.22%)
Feb 12, 2024 10.10 10.86 10.10 10.71 109,019 +0.17(+1.59%)
Feb 09, 2024 10.60 10.60 10.50 10.54 247,944 +0.05(+0.44%)
Feb 08, 2024 10.48 10.60 10.38 10.49 260,693 -0.05(-0.43%)
Feb 07, 2024 10.49 10.58 10.42 10.54 325,783 +0.10(+0.96%)
Feb 06, 2024 10.29 10.46 10.29 10.44 249,291 +0.07(+0.68%)
Feb 05, 2024 10.49 10.49 10.19 10.37 69,781 -0.10(-0.93%)
Feb 02, 2024 10.50 10.51 10.41 10.47 209,812 -0.20(-1.90%)
Feb 01, 2024 10.63 10.98 10.49 10.67 208,236 +0.16(+1.52%)
Jan 31, 2024 10.98 10.98 10.51 10.51 65,762 -0.24(-2.23%)
Jan 30, 2024 10.66 10.77 10.66 10.75 85,398 +0.00(+0.00%)
Jan 29, 2024 10.62 10.75 10.48 10.75 130,236 +0.05(+0.47%)
Jan 26, 2024 11.07 11.07 10.61 10.70 224,175 -0.34(-3.08%)
Jan 25, 2024 10.62 11.07 10.55 11.04 602,638 +0.46(+4.35%)
Jan 24, 2024 9.800 10.60 9.800 10.58 340,615 +0.46(+4.55%)
Jan 23, 2024 9.980 10.17 9.980 10.12 401,114 +0.30(+3.02%)
Jan 22, 2024 9.150 9.889 9.150 9.823 104,371 -0.07(-0.73%)
Jan 19, 2024 9.680 9.900 9.645 9.895 223,656 +0.14(+1.49%)
Jan 18, 2024 10.18 10.18 9.640 9.750 110,307 +0.05(+0.52%)
Jan 17, 2024 9.790 9.800 9.575 9.700 179,989 -0.33(-3.29%)
Jan 16, 2024 10.18 10.18 9.955 10.03 313,963 -0.03(-0.30%)
Jan 12, 2024 10.04 10.12 10.01 10.06 238,774 +0.11(+1.11%)
Jan 11, 2024 10.00 10.05 9.910 9.950 261,095 -0.04(-0.40%)
Jan 10, 2024 9.690 10.04 9.690 9.990 337,604 +0.03(+0.30%)
Jan 09, 2024 9.990 10.03 9.780 9.960 367,589 -0.08(-0.79%)
Jan 08, 2024 9.920 10.07 9.870 10.04 256,715 +0.02(+0.19%)
Jan 05, 2024 9.877 10.03 9.877 10.02 253,176 +0.17(+1.73%)
Jan 04, 2024 9.750 10.05 9.690 9.850 331,269 +0.07(+0.72%)
Jan 03, 2024 9.500 9.800 9.397 9.780 262,926 +0.15(+1.56%)
Jan 02, 2024 9.510 9.751 9.510 9.630 69,723 -0.05(-0.54%)
Dec 29, 2023 9.760 9.760 9.525 9.682 162,785 -0.11(-1.10%)
Dec 28, 2023 9.860 9.970 9.760 9.790 88,415 -0.05(-0.51%)
Dec 27, 2023 9.832 9.910 9.785 9.840 132,025 +0.06(+0.61%)
Dec 26, 2023 9.500 9.780 9.500 9.780 19,091 -0.00(-0.00%)
Dec 22, 2023 10.00 10.00 9.460 9.780 145,555 -0.01(-0.05%)
Dec 21, 2023 9.540 9.820 9.540 9.785 696,602 +0.21(+2.20%)
Dec 20, 2023 9.750 9.830 9.548 9.575 749,292 -0.29(-2.89%)
Dec 19, 2023 9.720 9.901 9.580 9.860 147,461 +0.22(+2.28%)
Dec 18, 2023 9.639 9.680 9.500 9.640 139,587 +0.03(+0.30%)
Dec 15, 2023 9.620 9.700 9.554 9.611 419,116 -0.03(-0.30%)
Dec 14, 2023 9.600 9.690 9.400 9.640 190,475 +0.31(+3.32%)
Dec 13, 2023 9.000 9.340 8.930 9.330 265,604 +0.33(+3.61%)
Dec 12, 2023 8.940 9.040 8.848 9.005 114,854 +0.04(+0.50%)
Dec 11, 2023 9.305 9.320 8.880 8.960 144,979 -0.34(-3.66%)
Dec 08, 2023 9.050 9.360 9.050 9.300 107,122 +0.23(+2.54%)
Dec 07, 2023 8.580 9.080 8.580 9.070 269,817 +0.23(+2.60%)
Dec 06, 2023 8.705 9.040 8.610 8.840 70,898 +0.00(+0.06%)
Dec 05, 2023 8.930 9.065 8.760 8.835 100,696 -0.27(-2.97%)
Dec 04, 2023 8.990 9.145 8.920 9.105 192,332 -0.11(-1.14%)
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.