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

Ivanhoe Mines Ltd (OP: IVPAF )

13.78 -0.35 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 29, 2021 4.850 5.052 4.731 4.751 148,800 -0.20(-4.01%)
Jan 28, 2021 4.900 4.990 4.635 4.950 91,368 +0.18(+3.75%)
Jan 27, 2021 5.200 5.200 4.750 4.771 211,583 -0.39(-7.53%)
Jan 26, 2021 5.200 5.240 5.091 5.160 157,252 -0.08(-1.54%)
Jan 25, 2021 5.306 5.370 5.100 5.240 129,448 -0.10(-1.88%)
Jan 22, 2021 5.730 5.730 5.300 5.340 88,800 -0.19(-3.37%)
Jan 21, 2021 5.685 5.685 5.520 5.526 92,951 -0.09(-1.67%)
Jan 20, 2021 5.670 5.680 5.580 5.620 132,568 +0.07(+1.26%)
Jan 19, 2021 5.650 5.700 5.516 5.550 236,617 +0.10(+1.83%)
Jan 15, 2021 5.680 5.750 5.410 5.450 207,400 -0.29(-5.05%)
Jan 14, 2021 5.804 5.833 5.723 5.740 75,489 +0.03(+0.53%)
Jan 13, 2021 5.715 5.780 5.641 5.710 46,953 -0.07(-1.27%)
Jan 12, 2021 5.550 5.800 5.550 5.784 186,272 +0.07(+1.24%)
Jan 11, 2021 5.738 5.780 5.510 5.713 227,858 -0.18(-3.01%)
Jan 08, 2021 6.060 6.100 5.750 5.890 247,400 -0.15(-2.48%)
Jan 07, 2021 5.780 6.160 5.780 6.040 235,140 +0.26(+4.50%)
Jan 06, 2021 5.790 6.120 5.755 5.780 216,861 -0.17(-2.94%)
Jan 05, 2021 5.950 6.032 5.910 5.955 207,885 +0.12(+1.97%)
Jan 04, 2021 5.500 5.890 5.350 5.840 244,442 +0.44(+8.18%)
Dec 31, 2020 5.398 5.398 5.398 211,160 +0.06(+1.09%)
Dec 30, 2020 5.181 5.370 5.181 5.340 211,160 +0.20(+3.84%)
Dec 29, 2020 5.050 5.189 5.040 5.143 133,516 +0.10(+1.90%)
Dec 28, 2020 5.100 5.150 5.030 5.047 75,059 +0.00(+0.04%)
Dec 24, 2020 5.036 5.070 5.010 5.045 55,000 +0.00(+0.10%)
Dec 23, 2020 4.800 5.040 4.800 5.040 112,523 +0.14(+2.86%)
Dec 22, 2020 4.921 4.940 4.860 4.900 98,727 -0.06(-1.14%)
Dec 21, 2020 4.801 4.980 4.770 4.957 136,736 +0.08(+1.65%)
Dec 18, 2020 4.950 5.002 4.850 4.876 164,400 -0.02(-0.49%)
Dec 17, 2020 4.881 4.985 4.826 4.900 158,057 +0.08(+1.66%)
Dec 16, 2020 4.810 4.820 4.737 4.820 76,635 +0.02(+0.42%)
Dec 15, 2020 4.600 4.830 4.600 4.800 51,611 +0.06(+1.37%)
Dec 14, 2020 4.860 4.860 4.730 4.735 54,648 -0.05(-1.15%)
Dec 11, 2020 4.800 4.814 4.680 4.790 75,100 +0.00(+0.00%)
Dec 10, 2020 4.650 4.850 4.650 4.790 96,469 +0.11(+2.35%)
Dec 09, 2020 4.729 4.945 4.480 4.680 138,557 -0.01(-0.17%)
Dec 08, 2020 4.688 4.790 4.660 4.688 112,695 -0.01(-0.24%)
Dec 07, 2020 5.100 5.100 4.650 4.699 356,210 -0.11(-2.30%)
Dec 04, 2020 5.000 5.000 4.810 4.810 185,300 -0.06(-1.23%)
Dec 03, 2020 5.080 5.080 4.784 4.870 315,366 +0.11(+2.31%)
Dec 02, 2020 4.746 4.807 4.600 4.760 97,008 +0.05(+1.06%)
Dec 01, 2020 4.795 5.000 4.660 4.710 322,279 +0.04(+0.86%)
Nov 30, 2020 4.640 4.880 4.500 4.670 162,213 +0.19(+4.24%)
Nov 27, 2020 4.494 4.580 4.463 4.480 54,400 +0.07(+1.59%)
Nov 25, 2020 4.650 4.650 4.380 4.410 66,900 +0.00(+0.00%)
Nov 24, 2020 4.430 4.450 4.370 4.410 72,397 +0.00(+0.00%)
Nov 23, 2020 4.400 4.500 4.270 4.410 91,591 -0.01(-0.23%)
Nov 20, 2020 4.670 4.670 4.401 4.420 82,000 +0.04(+0.86%)
Nov 19, 2020 4.463 4.530 4.361 4.382 84,428 -0.14(-3.15%)
Nov 18, 2020 4.490 4.550 4.490 4.525 92,258 +0.05(+1.14%)
Nov 17, 2020 4.500 4.500 4.420 4.474 34,137 -0.03(-0.58%)
Nov 16, 2020 4.500 4.630 4.470 4.500 83,493 +0.12(+2.74%)
Nov 13, 2020 4.417 4.420 4.370 4.380 129,100 -0.03(-0.57%)
Nov 12, 2020 4.370 4.460 4.351 4.405 230,419 -0.00(-0.00%)
Nov 11, 2020 4.362 4.510 4.356 4.405 80,191 +0.04(+0.80%)
Nov 10, 2020 4.430 4.482 4.370 4.370 48,607 -0.02(-0.56%)
Nov 09, 2020 4.690 4.690 4.320 4.395 283,546 -0.10(-2.33%)
Nov 06, 2020 4.200 4.524 4.200 4.500 197,900 +0.15(+3.56%)
Nov 05, 2020 4.247 4.360 4.240 4.345 84,822 +0.15(+3.62%)
Nov 04, 2020 4.136 4.200 4.120 4.193 68,802 +0.02(+0.56%)
Nov 03, 2020 4.055 4.170 4.024 4.170 82,238 +0.17(+4.25%)
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.