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

Ivanhoe Mines Ltd (OP: IVPAF )

15.10 +0.89 (+6.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Nov 30, 2021 8.050 8.050 7.730 7.910 71,510 -0.20(-2.47%)
Nov 29, 2021 7.870 8.110 7.750 8.110 78,943 +0.36(+4.65%)
Nov 26, 2021 8.200 8.200 7.719 7.750 97,038 -0.31(-3.85%)
Nov 24, 2021 7.850 8.088 7.850 8.060 31,163 +0.13(+1.64%)
Nov 23, 2021 8.090 8.200 7.900 7.930 73,784 -0.16(-1.98%)
Nov 22, 2021 7.990 8.168 7.990 8.090 92,971 +0.11(+1.38%)
Nov 19, 2021 7.920 8.130 7.920 7.980 118,704 +0.09(+1.14%)
Nov 18, 2021 7.940 7.920 7.878 7.890 75,584 -0.09(-1.13%)
Nov 17, 2021 8.130 8.150 7.967 7.980 108,300 -0.28(-3.39%)
Nov 16, 2021 8.570 8.570 8.180 8.260 156,863 +0.10(+1.23%)
Nov 15, 2021 8.050 8.400 7.950 8.160 218,376 -0.18(-2.15%)
Nov 12, 2021 8.340 8.380 8.150 8.339 400,394 +0.19(+2.33%)
Nov 11, 2021 7.839 8.220 7.820 8.150 225,090 +0.45(+5.84%)
Nov 10, 2021 7.540 7.700 90,347 -0.15(-1.91%)
Nov 09, 2021 7.920 7.950 7.580 7.850 60,458 -0.18(-2.24%)
Nov 08, 2021 8.340 8.340 7.713 8.030 125,137 +0.22(+2.82%)
Nov 05, 2021 7.702 7.840 7.600 7.810 67,997 +0.11(+1.49%)
Nov 04, 2021 8.080 8.080 7.475 7.696 140,110 +0.02(+0.20%)
Nov 03, 2021 7.600 7.810 7.600 7.680 103,660 -0.13(-1.66%)
Nov 02, 2021 8.235 8.235 7.640 7.809 61,749 -0.22(-2.75%)
Nov 01, 2021 8.000 8.050 7.850 8.030 136,827 +0.18(+2.29%)
Oct 29, 2021 7.800 7.868 7.720 7.850 60,981 +0.02(+0.26%)
Oct 28, 2021 7.660 7.880 7.620 7.830 76,233 +0.09(+1.16%)
Oct 27, 2021 7.420 7.843 7.570 7.740 83,681 -0.04(-0.51%)
Oct 26, 2021 7.750 7.780 102,773 -0.12(-1.52%)
Oct 25, 2021 8.280 8.280 7.900 7.900 73,301 -0.04(-0.50%)
Oct 22, 2021 7.470 8.290 7.470 7.940 43,107 +0.11(+1.34%)
Oct 21, 2021 7.900 8.040 7.720 7.835 121,685 -0.19(-2.31%)
Oct 20, 2021 8.150 8.200 7.990 8.020 111,716 -0.11(-1.35%)
Oct 19, 2021 7.670 8.330 7.670 8.130 287,080 +0.13(+1.63%)
Oct 18, 2021 8.300 8.300 7.801 8.000 159,456 +0.03(+0.38%)
Oct 15, 2021 7.920 8.010 7.740 7.970 170,589 +0.35(+4.62%)
Oct 14, 2021 7.500 7.843 7.500 7.618 124,123 +0.24(+3.22%)
Oct 13, 2021 7.275 7.450 7.250 7.380 262,512 +0.06(+0.82%)
Oct 12, 2021 7.220 7.410 7.100 7.320 197,347 +0.27(+3.83%)
Oct 11, 2021 6.900 7.150 6.900 7.050 54,618 +0.08(+1.15%)
Oct 08, 2021 7.045 7.140 6.740 6.970 108,319 -0.05(-0.71%)
Oct 07, 2021 6.450 7.080 6.450 7.020 190,413 +0.37(+5.56%)
Oct 06, 2021 6.600 6.720 6.471 6.650 318,472 -0.16(-2.35%)
Oct 05, 2021 7.000 7.265 6.700 6.810 360,288 -0.14(-2.00%)
Oct 04, 2021 6.300 7.070 6.300 6.949 239,301 +0.54(+8.43%)
Oct 01, 2021 6.530 6.670 6.360 6.409 262,406 +0.02(+0.29%)
Sep 30, 2021 6.520 6.520 6.210 6.390 92,793 +0.13(+2.07%)
Sep 29, 2021 6.359 6.414 6.260 6.261 69,819 -0.12(-1.92%)
Sep 28, 2021 6.425 6.670 6.370 6.383 138,188 -0.29(-4.30%)
Sep 27, 2021 6.558 6.790 6.550 6.670 113,131 +0.18(+2.77%)
Sep 24, 2021 6.570 6.574 6.450 6.490 88,186 -0.08(-1.22%)
Sep 23, 2021 6.250 6.622 6.170 6.570 93,657 +0.06(+0.92%)
Sep 22, 2021 6.350 6.650 6.250 6.510 366,870 +0.15(+2.43%)
Sep 21, 2021 6.370 6.700 6.341 6.355 170,390 -0.20(-3.12%)
Sep 20, 2021 6.920 6.950 6.400 6.560 542,164 -0.34(-4.93%)
Sep 17, 2021 7.130 7.270 6.857 6.900 171,291 -0.23(-3.18%)
Sep 16, 2021 7.310 7.330 7.095 7.127 100,390 -0.31(-4.21%)
Sep 15, 2021 7.300 7.595 7.300 7.440 41,205 +0.14(+1.92%)
Sep 14, 2021 7.400 7.400 7.210 7.300 100,577 -0.13(-1.74%)
Sep 13, 2021 7.735 7.735 7.095 7.429 158,419 +0.03(+0.40%)
Sep 10, 2021 7.480 7.650 7.397 7.400 48,972 +0.04(+0.54%)
Sep 09, 2021 7.245 7.650 7.240 7.360 112,924 -0.11(-1.47%)
Sep 08, 2021 7.820 7.891 7.460 7.470 142,021 -0.48(-6.01%)
Sep 07, 2021 7.960 8.170 7.855 7.948 55,376 -0.07(-0.87%)
Sep 03, 2021 7.943 8.100 7.930 8.017 56,943 +0.06(+0.78%)
Sep 02, 2021 8.050 8.070 7.880 7.955 160,488 -0.06(-0.72%)
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.