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

Ivanhoe Mines Ltd (OP: IVPAF )

14.50 -0.13 (-0.89%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 30, 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 (%)
Feb 28, 2023 8.420 8.600 8.369 8.370 286,326 -0.06(-0.71%)
Feb 27, 2023 8.291 8.510 8.180 8.430 65,017 +0.31(+3.82%)
Feb 24, 2023 8.110 8.210 7.895 8.120 81,136 -0.15(-1.81%)
Feb 23, 2023 8.780 8.940 8.240 8.270 200,501 -0.61(-6.87%)
Feb 22, 2023 9.000 9.010 8.708 8.880 78,341 -0.20(-2.20%)
Feb 21, 2023 9.200 9.435 9.014 9.080 22,798 -0.22(-2.37%)
Feb 17, 2023 9.270 9.342 9.160 9.300 24,930 -0.06(-0.64%)
Feb 16, 2023 9.139 9.470 9.139 9.360 74,773 +0.09(+0.97%)
Feb 15, 2023 9.170 9.289 8.950 9.270 112,002 +0.16(+1.76%)
Feb 14, 2023 8.806 9.140 8.806 9.110 68,255 +0.21(+2.36%)
Feb 13, 2023 8.750 9.020 8.730 8.900 46,215 +0.15(+1.71%)
Feb 10, 2023 8.989 8.989 8.640 8.750 25,188 -0.21(-2.34%)
Feb 09, 2023 8.800 9.080 8.800 8.960 133,327 +0.13(+1.47%)
Feb 08, 2023 8.950 9.000 8.815 8.830 142,217 -0.10(-1.12%)
Feb 07, 2023 8.780 9.010 8.650 8.930 40,810 +0.14(+1.59%)
Feb 06, 2023 9.070 9.070 8.720 8.790 187,204 -0.31(-3.41%)
Feb 03, 2023 9.230 9.230 9.015 9.100 98,143 -0.31(-3.29%)
Feb 02, 2023 9.456 9.560 9.280 9.410 333,084 +0.01(+0.11%)
Feb 01, 2023 9.490 9.530 9.150 9.400 304,444 +0.02(+0.21%)
Jan 31, 2023 8.610 9.400 8.610 9.380 204,140 +0.70(+8.06%)
Jan 30, 2023 8.860 9.040 8.670 8.680 83,519 -0.19(-2.15%)
Jan 27, 2023 9.340 9.340 8.860 8.871 103,099 -0.45(-4.82%)
Jan 26, 2023 9.330 9.390 9.280 9.320 103,910 +0.06(+0.65%)
Jan 25, 2023 9.310 9.320 9.110 9.260 48,887 -0.02(-0.22%)
Jan 24, 2023 9.310 9.310 9.000 9.280 52,806 -0.03(-0.34%)
Jan 23, 2023 9.290 9.312 9.130 9.312 65,722 +0.08(+0.88%)
Jan 20, 2023 9.000 9.246 8.980 9.230 126,321 +0.24(+2.69%)
Jan 19, 2023 9.100 9.100 8.800 8.988 41,726 +0.05(+0.54%)
Jan 18, 2023 9.380 9.390 8.860 8.940 65,082 +0.22(+2.52%)
Jan 17, 2023 8.671 9.000 8.650 8.720 78,878 -0.22(-2.46%)
Jan 13, 2023 8.945 8.960 8.850 8.940 32,525 -0.06(-0.67%)
Jan 12, 2023 8.871 9.010 8.730 9.000 65,702 +0.14(+1.59%)
Jan 11, 2023 9.000 9.100 8.807 8.860 64,723 -0.10(-1.12%)
Jan 10, 2023 8.425 8.960 8.381 8.960 78,108 +0.51(+6.04%)
Jan 09, 2023 8.130 8.730 8.130 8.450 77,183 -0.07(-0.82%)
Jan 06, 2023 8.350 8.837 8.350 8.520 127,972 +0.40(+4.93%)
Jan 05, 2023 7.900 8.122 7.815 8.120 25,338 +0.04(+0.50%)
Jan 04, 2023 8.100 8.107 7.850 8.080 26,226 +0.11(+1.38%)
Jan 03, 2023 7.920 8.160 7.920 7.970 96,253 +0.07(+0.89%)
Dec 30, 2022 8.100 8.100 7.890 7.900 28,540 -0.08(-1.00%)
Dec 29, 2022 8.030 8.070 7.958 7.980 28,804 +0.15(+1.92%)
Dec 28, 2022 7.900 7.960 7.810 7.830 38,595 +0.00(+0.00%)
Dec 27, 2022 7.940 8.000 7.770 7.830 59,504 +0.14(+1.82%)
Dec 23, 2022 7.650 7.750 7.410 7.690 269,744 +0.09(+1.18%)
Dec 22, 2022 8.000 8.010 7.600 7.600 411,850 -0.57(-6.98%)
Dec 21, 2022 7.480 8.180 7.430 8.170 365,858 +0.85(+11.69%)
Dec 20, 2022 8.220 8.300 7.260 7.315 356,315 -0.99(-11.87%)
Dec 19, 2022 8.380 8.462 8.205 8.300 79,197 -0.08(-0.95%)
Dec 16, 2022 7.810 8.390 7.810 8.380 147,833 +0.39(+4.82%)
Dec 15, 2022 8.903 8.920 7.880 7.995 197,746 -1.07(-11.78%)
Dec 14, 2022 9.190 9.190 8.930 9.063 151,580 -0.01(-0.08%)
Dec 13, 2022 9.000 9.291 9.000 9.070 211,954 +0.09(+0.95%)
Dec 12, 2022 8.380 8.985 8.380 8.985 136,348 +0.05(+0.62%)
Dec 09, 2022 8.765 9.020 8.720 8.930 48,334 +0.11(+1.25%)
Dec 08, 2022 8.940 9.150 8.820 8.820 104,583 +0.09(+1.03%)
Dec 07, 2022 9.150 9.150 8.590 8.730 135,752 +0.02(+0.23%)
Dec 06, 2022 8.720 8.800 8.630 8.710 266,493 -0.01(-0.11%)
Dec 05, 2022 9.103 9.103 8.700 8.720 37,421 -0.38(-4.18%)
Dec 02, 2022 8.950 9.100 8.750 9.100 130,731 +0.17(+1.93%)
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.