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 (%)
Aug 31, 2023 8.968 9.040 8.883 8.930 46,128 -0.02(-0.22%)
Aug 30, 2023 8.970 9.100 8.900 8.950 48,877 +0.05(+0.56%)
Aug 29, 2023 8.729 8.910 8.720 8.900 21,416 +0.15(+1.71%)
Aug 28, 2023 8.570 8.770 8.570 8.750 18,560 +0.17(+1.98%)
Aug 25, 2023 8.664 8.700 8.510 8.580 200,309 -0.08(-0.92%)
Aug 24, 2023 8.860 8.860 8.640 8.660 51,257 -0.32(-3.56%)
Aug 23, 2023 8.410 9.020 8.410 8.980 42,133 +0.13(+1.47%)
Aug 22, 2023 8.790 8.890 8.780 8.850 8,298 +0.08(+0.91%)
Aug 21, 2023 8.730 8.800 8.660 8.770 127,186 +0.23(+2.69%)
Aug 18, 2023 8.840 8.840 8.460 8.540 13,573 -0.03(-0.35%)
Aug 17, 2023 8.410 8.750 8.410 8.570 216,884 +0.11(+1.30%)
Aug 16, 2023 8.650 8.650 8.430 8.460 115,069 -0.24(-2.76%)
Aug 15, 2023 9.010 9.180 8.673 8.700 214,426 -0.56(-6.05%)
Aug 14, 2023 9.460 9.600 9.140 9.260 134,030 -0.43(-4.44%)
Aug 11, 2023 9.550 9.690 9.470 9.690 52,608 +0.12(+1.25%)
Aug 10, 2023 9.880 9.940 9.530 9.570 25,444 -0.26(-2.67%)
Aug 09, 2023 9.380 9.833 9.380 9.833 20,637 +0.03(+0.32%)
Aug 08, 2023 9.586 9.940 9.467 9.802 25,454 -0.14(-1.39%)
Aug 07, 2023 9.750 9.940 9.750 9.940 20,246 +0.08(+0.81%)
Aug 04, 2023 9.900 10.12 9.550 9.860 93,760 -0.22(-2.18%)
Aug 03, 2023 10.04 10.14 9.930 10.08 48,180 +0.06(+0.63%)
Aug 02, 2023 10.15 10.20 9.960 10.02 95,490 -0.32(-3.12%)
Aug 01, 2023 10.60 10.60 10.21 10.34 50,374 -0.27(-2.54%)
Jul 31, 2023 10.40 10.64 10.39 10.61 68,638 +0.25(+2.41%)
Jul 28, 2023 10.23 10.38 10.18 10.36 519,416 +0.16(+1.57%)
Jul 27, 2023 10.18 10.46 10.08 10.20 377,710 +0.04(+0.39%)
Jul 26, 2023 10.06 10.17 9.897 10.16 119,277 +0.15(+1.50%)
Jul 25, 2023 9.700 10.06 9.700 10.01 193,163 +0.38(+3.90%)
Jul 24, 2023 9.740 9.740 9.545 9.634 149,663 +0.07(+0.77%)
Jul 21, 2023 9.520 9.607 9.450 9.560 181,416 -0.01(-0.10%)
Jul 20, 2023 9.790 9.790 9.559 9.570 168,075 -0.16(-1.62%)
Jul 19, 2023 9.520 9.773 9.432 9.728 48,914 +0.16(+1.65%)
Jul 18, 2023 9.562 9.630 9.490 9.570 528,413 +0.02(+0.21%)
Jul 17, 2023 9.850 9.850 9.320 9.550 148,774 -0.08(-0.83%)
Jul 14, 2023 9.700 9.730 9.505 9.630 376,361 -0.08(-0.79%)
Jul 13, 2023 9.500 9.880 9.433 9.707 236,263 +0.23(+2.45%)
Jul 12, 2023 9.470 9.540 9.250 9.475 140,850 +0.15(+1.66%)
Jul 11, 2023 9.330 9.330 9.181 9.320 11,531 -0.01(-0.06%)
Jul 10, 2023 9.290 9.370 9.158 9.326 41,284 +0.05(+0.50%)
Jul 07, 2023 9.145 9.310 9.065 9.280 20,143 +0.25(+2.77%)
Jul 06, 2023 9.123 9.280 8.930 9.030 55,623 -0.30(-3.21%)
Jul 05, 2023 9.290 9.434 9.240 9.329 38,969 -0.01(-0.12%)
Jul 03, 2023 9.120 9.410 9.050 9.340 32,165 +0.21(+2.34%)
Jun 30, 2023 9.110 9.190 9.050 9.126 37,109 -0.04(-0.48%)
Jun 29, 2023 9.348 9.348 9.100 9.170 60,977 -0.24(-2.55%)
Jun 28, 2023 9.550 9.550 9.260 9.410 91,832 -0.14(-1.47%)
Jun 27, 2023 9.570 9.570 9.440 9.550 60,013 +0.02(+0.21%)
Jun 26, 2023 9.380 9.570 9.380 9.530 159,579 +0.21(+2.24%)
Jun 23, 2023 9.051 9.390 9.051 9.321 166,106 -0.07(-0.70%)
Jun 22, 2023 9.390 9.450 9.264 9.387 2,077,190 +0.01(+0.07%)
Jun 21, 2023 8.690 9.487 8.690 9.380 100,927 +0.20(+2.12%)
Jun 20, 2023 9.090 9.208 9.010 9.185 72,647 +0.04(+0.38%)
Jun 16, 2023 9.310 9.310 9.134 9.150 66,115 -0.05(-0.54%)
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.