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, 2021 7.990 8.110 7.920 8.070 149,081 +0.02(+0.21%)
Aug 30, 2021 8.030 8.100 7.970 8.053 318,454 +0.13(+1.68%)
Aug 27, 2021 7.652 7.950 7.503 7.920 193,401 +0.45(+6.02%)
Aug 26, 2021 7.820 7.860 7.470 7.470 76,126 -0.05(-0.66%)
Aug 25, 2021 7.880 7.880 7.440 7.520 313,075 +0.05(+0.67%)
Aug 24, 2021 7.500 7.510 7.360 7.470 212,488 +0.17(+2.35%)
Aug 23, 2021 7.520 7.520 7.154 7.299 277,263 +0.28(+4.05%)
Aug 20, 2021 6.715 7.015 6.715 7.015 190,655 +0.11(+1.66%)
Aug 19, 2021 7.000 7.300 6.850 6.900 281,608 -0.48(-6.46%)
Aug 18, 2021 7.380 7.560 7.351 7.376 167,479 -0.20(-2.69%)
Aug 17, 2021 7.580 7.700 7.480 7.580 143,462 -0.22(-2.82%)
Aug 16, 2021 7.640 7.930 7.640 7.800 43,876 -0.13(-1.64%)
Aug 13, 2021 7.980 8.016 7.810 7.930 133,665 -0.01(-0.13%)
Aug 12, 2021 7.930 8.060 7.830 7.940 45,499 +0.02(+0.25%)
Aug 11, 2021 7.870 7.870 7.470 7.920 49,044 +0.05(+0.64%)
Aug 10, 2021 7.300 7.880 7.300 7.870 411,750 +0.27(+3.55%)
Aug 09, 2021 7.845 7.845 7.520 7.600 235,711 -0.08(-1.04%)
Aug 06, 2021 7.520 7.680 7.500 7.680 68,391 +0.16(+2.13%)
Aug 05, 2021 7.480 7.570 7.400 7.520 252,986 +0.10(+1.42%)
Aug 04, 2021 7.300 7.480 7.300 7.415 313,955 +0.05(+0.75%)
Aug 03, 2021 7.500 7.500 7.250 7.360 235,641 -0.13(-1.74%)
Aug 02, 2021 7.430 7.560 7.430 7.490 18,383 +0.06(+0.78%)
Jul 30, 2021 7.530 7.590 7.430 7.432 48,962 -0.17(-2.30%)
Jul 29, 2021 7.505 7.630 7.500 7.607 96,146 +0.14(+1.83%)
Jul 28, 2021 7.345 7.480 7.320 7.470 168,110 +0.14(+1.91%)
Jul 27, 2021 7.399 7.443 7.265 7.330 57,816 -0.11(-1.44%)
Jul 26, 2021 7.040 7.512 7.040 7.437 99,442 +0.13(+1.74%)
Jul 23, 2021 7.365 7.469 7.240 7.310 65,773 +0.08(+1.11%)
Jul 22, 2021 7.172 7.252 7.140 7.230 54,174 +0.09(+1.26%)
Jul 21, 2021 6.887 7.140 6.860 7.140 67,715 +0.29(+4.25%)
Jul 20, 2021 6.355 6.880 6.260 6.849 94,820 +0.32(+4.85%)
Jul 19, 2021 6.480 6.620 6.380 6.532 215,601 -0.21(-3.18%)
Jul 16, 2021 7.010 7.170 6.680 6.747 276,885 -0.40(-5.64%)
Jul 15, 2021 7.213 7.390 7.151 7.151 317,583 -0.09(-1.23%)
Jul 14, 2021 7.105 7.550 7.105 7.240 72,588 -0.07(-0.96%)
Jul 13, 2021 7.405 7.450 7.290 7.310 28,334 -0.19(-2.53%)
Jul 12, 2021 7.575 7.575 7.340 7.500 65,705 +0.12(+1.62%)
Jul 09, 2021 7.271 7.480 7.240 7.380 115,181 +0.17(+2.36%)
Jul 08, 2021 7.000 7.210 6.960 7.210 118,940 +0.04(+0.56%)
Jul 07, 2021 7.000 7.260 7.000 7.170 158,723 +0.13(+1.85%)
Jul 06, 2021 7.065 7.360 6.911 7.040 141,572 -0.15(-2.09%)
Jul 02, 2021 7.219 7.220 7.148 7.190 40,537 +0.03(+0.42%)
Jul 01, 2021 6.631 7.325 6.631 7.160 17,851 -0.05(-0.69%)
Jun 30, 2021 6.901 7.260 6.901 7.210 181,458 +0.08(+1.12%)
Jun 29, 2021 7.030 7.234 7.010 7.130 165,651 +0.10(+1.45%)
Jun 28, 2021 6.950 7.050 6.740 7.028 106,120 +0.02(+0.30%)
Jun 25, 2021 6.954 7.020 6.930 7.007 104,793 +0.08(+1.19%)
Jun 24, 2021 7.180 7.180 6.840 6.924 66,313 -0.01(-0.17%)
Jun 23, 2021 6.635 6.940 6.635 6.936 249,524 +0.35(+5.25%)
Jun 22, 2021 6.235 6.620 6.235 6.590 167,896 +0.12(+1.78%)
Jun 21, 2021 6.090 6.500 6.090 6.475 392,874 +0.07(+1.17%)
Jun 18, 2021 6.388 6.485 6.273 6.400 168,306 -0.07(-1.08%)
Jun 17, 2021 6.690 6.690 6.237 6.470 317,196 -0.19(-2.85%)
Jun 16, 2021 6.840 6.840 6.598 6.660 206,458 -0.06(-0.90%)
Jun 15, 2021 7.073 7.150 6.670 6.720 703,722 -0.50(-6.93%)
Jun 14, 2021 7.550 7.550 7.120 7.220 225,896 +0.01(+0.17%)
Jun 11, 2021 7.265 7.459 7.190 7.208 117,414 +0.00(+0.07%)
Jun 10, 2021 7.200 7.350 7.140 7.203 260,259 +0.02(+0.32%)
Jun 09, 2021 7.244 7.280 7.180 7.180 132,301 +0.03(+0.38%)
Jun 08, 2021 7.100 7.200 7.100 7.153 212,569 -0.02(-0.24%)
Jun 07, 2021 7.150 7.520 7.140 7.170 108,207 -0.09(-1.24%)
Jun 04, 2021 7.290 7.580 7.210 7.260 272,796 +0.16(+2.25%)
Jun 03, 2021 7.150 7.370 7.040 7.100 470,971 -0.20(-2.74%)
Jun 02, 2021 7.560 7.560 7.240 7.300 178,388 -0.13(-1.79%)
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.