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

Ivanhoe Mines Ltd (OP: IVPAF )

14.93 +0.72 (+5.07%)
Streaming Delayed Price Updated: 3:03 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 (%)
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%)
Jun 15, 2023 8.810 9.318 8.780 9.200 265,777 +0.31(+3.44%)
Jun 14, 2023 8.761 9.060 8.761 8.894 102,422 +0.20(+2.35%)
Jun 13, 2023 8.630 8.728 8.530 8.690 53,643 +0.24(+2.84%)
Jun 12, 2023 8.320 8.510 8.320 8.450 58,104 +0.10(+1.26%)
Jun 09, 2023 8.326 8.430 8.326 8.345 120,314 +0.08(+0.91%)
Jun 08, 2023 8.184 8.320 8.092 8.270 29,060 +0.15(+1.81%)
Jun 07, 2023 8.210 8.338 8.123 8.123 90,723 -0.12(-1.47%)
Jun 06, 2023 8.100 8.244 8.100 8.244 19,084 +0.08(+1.03%)
Jun 05, 2023 8.272 8.272 8.050 8.160 31,105 -0.11(-1.33%)
Jun 02, 2023 7.950 8.290 7.950 8.270 75,270 +0.48(+6.16%)
Jun 01, 2023 7.480 7.820 7.320 7.790 35,393 +0.46(+6.28%)
May 31, 2023 7.650 7.700 7.330 7.330 53,691 -0.43(-5.54%)
May 30, 2023 7.700 7.850 7.640 7.760 30,540 -0.07(-0.94%)
May 26, 2023 7.500 7.860 7.500 7.834 24,191 +0.21(+2.81%)
May 25, 2023 7.940 7.940 7.600 7.620 33,889 -0.07(-0.91%)
May 24, 2023 7.870 7.870 7.540 7.690 115,520 -0.25(-3.15%)
May 23, 2023 8.250 8.250 7.880 7.940 200,990 -0.43(-5.14%)
May 22, 2023 8.150 8.375 8.150 8.370 4,567 +0.05(+0.60%)
May 19, 2023 8.354 8.480 8.200 8.320 52,345 +0.04(+0.48%)
May 18, 2023 8.300 8.334 8.250 8.280 26,539 -0.21(-2.47%)
May 17, 2023 8.350 8.600 8.350 8.490 135,438 +0.04(+0.47%)
May 16, 2023 8.495 8.570 8.400 8.450 71,519 -0.05(-0.59%)
May 15, 2023 8.125 8.552 8.050 8.500 51,012 +0.31(+3.85%)
May 12, 2023 8.140 8.190 8.040 8.185 50,750 +0.07(+0.80%)
May 11, 2023 8.334 8.510 7.980 8.120 234,181 -0.51(-5.91%)
May 10, 2023 9.070 9.090 8.500 8.630 144,628 -0.48(-5.27%)
May 09, 2023 9.120 9.170 9.046 9.110 12,994 -0.14(-1.51%)
May 08, 2023 9.300 9.305 9.070 9.250 25,945 +0.03(+0.29%)
May 05, 2023 8.782 9.340 8.782 9.223 132,539 +0.50(+5.77%)
May 04, 2023 8.810 8.890 8.659 8.720 70,903 -0.08(-0.97%)
May 03, 2023 8.732 8.880 8.680 8.805 24,158 -0.02(-0.17%)
May 02, 2023 8.750 8.900 8.730 8.820 25,634 -0.06(-0.68%)
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.