Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Mines Ltd (OP: IVPAF )

14.62 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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 (%)
May 31, 2022 7.827 7.827 7.570 7.620 115,079 -0.15(-1.93%)
May 27, 2022 7.840 7.860 7.650 7.770 49,602 +0.00(+0.00%)
May 26, 2022 7.750 7.800 7.620 7.770 51,056 +0.12(+1.57%)
May 25, 2022 7.530 7.670 7.500 7.650 93,054 +0.01(+0.13%)
May 24, 2022 7.650 7.710 7.510 7.640 59,412 -0.11(-1.42%)
May 23, 2022 8.070 8.070 7.660 7.750 98,078 +0.02(+0.26%)
May 20, 2022 8.010 8.031 7.625 7.730 45,536 -0.15(-1.90%)
May 19, 2022 8.010 8.100 7.740 7.880 53,768 +0.14(+1.81%)
May 18, 2022 8.300 8.300 7.710 7.740 116,342 -0.36(-4.40%)
May 17, 2022 8.000 8.105 7.950 8.096 57,206 +0.36(+4.60%)
May 16, 2022 7.730 7.880 7.660 7.740 165,223 +0.08(+1.04%)
May 13, 2022 7.500 7.715 7.340 7.660 118,585 +0.37(+5.08%)
May 12, 2022 7.180 7.330 7.020 7.290 113,652 -0.28(-3.70%)
May 11, 2022 6.860 7.780 6.860 7.570 101,490 +0.46(+6.47%)
May 10, 2022 6.900 7.220 6.798 7.110 296,251 +0.04(+0.57%)
May 09, 2022 7.590 7.590 6.950 7.070 159,587 -0.49(-6.51%)
May 06, 2022 7.610 7.630 7.370 7.562 175,040 -0.16(-2.11%)
May 05, 2022 8.420 8.420 7.600 7.725 221,233 -0.36(-4.39%)
May 04, 2022 8.110 8.130 7.690 8.080 366,234 +0.28(+3.59%)
May 03, 2022 7.700 7.915 7.700 7.800 64,614 +0.12(+1.56%)
May 02, 2022 7.850 8.000 7.570 7.680 297,859 -0.33(-4.12%)
Apr 29, 2022 8.250 8.350 7.970 8.010 106,841 -0.10(-1.23%)
Apr 28, 2022 8.125 8.260 7.980 8.110 209,653 +0.11(+1.37%)
Apr 27, 2022 7.500 8.020 7.500 8.000 189,043 +0.33(+4.30%)
Apr 26, 2022 8.350 8.420 7.660 7.670 301,222 -0.67(-8.03%)
Apr 25, 2022 8.940 8.940 8.100 8.340 256,600 -0.16(-1.87%)
Apr 22, 2022 8.730 8.988 8.490 8.499 483,791 -0.56(-6.19%)
Apr 21, 2022 9.583 9.620 8.910 9.060 109,837 -0.53(-5.53%)
Apr 20, 2022 9.700 9.700 9.400 9.590 90,985 +0.12(+1.27%)
Apr 19, 2022 9.640 9.640 9.410 9.470 71,038 -0.21(-2.17%)
Apr 18, 2022 9.650 9.688 9.574 9.680 66,802 +0.15(+1.58%)
Apr 14, 2022 9.598 9.693 9.260 9.530 44,433 +0.01(+0.11%)
Apr 13, 2022 9.129 9.620 9.129 9.520 59,941 +0.42(+4.62%)
Apr 12, 2022 9.130 9.440 9.100 9.100 141,811 +0.05(+0.55%)
Apr 11, 2022 9.100 9.190 8.890 9.050 102,947 -0.12(-1.31%)
Apr 08, 2022 9.200 9.201 9.020 9.170 25,638 +0.04(+0.44%)
Apr 07, 2022 8.970 9.130 8.860 9.130 79,253 +0.16(+1.78%)
Apr 06, 2022 9.148 9.240 8.880 8.970 86,223 -0.21(-2.29%)
Apr 05, 2022 9.800 9.800 9.030 9.180 219,514 -0.47(-4.88%)
Apr 04, 2022 9.730 9.785 9.600 9.651 82,011 -0.07(-0.71%)
Apr 01, 2022 9.429 9.720 9.380 9.720 175,577 +0.35(+3.76%)
Mar 31, 2022 9.447 9.500 9.368 9.368 112,904 -0.13(-1.39%)
Mar 30, 2022 9.202 9.501 9.202 9.500 75,976 +0.34(+3.71%)
Mar 29, 2022 9.110 9.190 9.020 9.160 88,349 -0.02(-0.24%)
Mar 28, 2022 9.255 9.340 9.020 9.182 161,468 -0.18(-1.90%)
Mar 25, 2022 9.500 9.526 9.290 9.360 124,967 -0.14(-1.47%)
Mar 24, 2022 9.586 9.586 9.450 9.500 75,753 +0.18(+1.93%)
Mar 23, 2022 9.228 9.550 9.159 9.320 360,052 +0.16(+1.75%)
Mar 22, 2022 9.210 9.350 9.090 9.160 112,172 -0.03(-0.33%)
Mar 21, 2022 9.040 9.190 8.910 9.190 96,341 +0.30(+3.42%)
Mar 18, 2022 8.880 8.990 8.600 8.886 114,668 +0.26(+2.96%)
Mar 17, 2022 8.450 8.850 8.440 8.630 95,197 +0.27(+3.23%)
Mar 16, 2022 8.250 8.420 8.050 8.360 212,738 +0.27(+3.35%)
Mar 15, 2022 7.650 8.110 7.650 8.089 158,490 +0.23(+2.92%)
Mar 14, 2022 8.298 8.500 7.815 7.860 593,758 -0.58(-6.87%)
Mar 11, 2022 8.710 8.964 8.380 8.440 245,609 -0.54(-6.01%)
Mar 10, 2022 8.607 8.980 8.600 8.980 100,136 +0.33(+3.81%)
Mar 09, 2022 9.090 9.090 8.280 8.650 183,766 +0.09(+1.08%)
Mar 08, 2022 8.530 9.000 8.240 8.558 298,877 -0.03(-0.32%)
Mar 07, 2022 9.630 9.640 8.520 8.585 416,084 -0.64(-6.99%)
Mar 04, 2022 9.728 10.08 9.150 9.230 240,734 -0.53(-5.44%)
Mar 03, 2022 10.05 10.27 9.680 9.761 220,886 -0.21(-2.10%)
Mar 02, 2022 9.920 9.994 9.730 9.970 69,388 +0.22(+2.26%)
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.