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 (%)
Jul 29, 2022 5.960 6.270 5.868 6.210 138,497 +0.48(+8.34%)
Jul 28, 2022 5.830 5.974 5.580 5.732 60,590 -0.13(-2.19%)
Jul 27, 2022 5.339 5.870 5.330 5.860 88,956 +0.54(+10.15%)
Jul 26, 2022 5.390 5.420 5.223 5.320 57,982 -0.04(-0.75%)
Jul 25, 2022 5.370 5.410 5.280 5.360 63,610 +0.06(+1.13%)
Jul 22, 2022 5.230 5.485 5.230 5.300 81,812 -0.12(-2.21%)
Jul 21, 2022 5.297 5.420 5.200 5.420 48,614 +0.00(+0.09%)
Jul 20, 2022 4.900 5.580 4.900 5.415 65,459 -0.08(-1.55%)
Jul 19, 2022 5.250 5.500 5.200 5.500 35,393 +0.18(+3.38%)
Jul 18, 2022 5.375 5.475 5.140 5.320 109,295 +0.19(+3.70%)
Jul 15, 2022 5.135 5.135 4.900 5.130 113,738 +0.13(+2.60%)
Jul 14, 2022 5.200 5.400 5.000 5.000 159,371 -0.46(-8.42%)
Jul 13, 2022 5.400 5.575 5.330 5.460 116,986 +0.05(+1.02%)
Jul 12, 2022 5.520 5.520 5.360 5.405 93,065 -0.19(-3.48%)
Jul 11, 2022 5.450 5.730 5.450 5.600 39,709 -0.26(-4.36%)
Jul 08, 2022 6.130 6.130 5.765 5.855 124,861 -0.24(-4.02%)
Jul 07, 2022 5.695 6.130 5.695 6.100 219,318 +0.55(+9.91%)
Jul 06, 2022 5.350 5.578 5.220 5.550 152,909 +0.22(+4.13%)
Jul 05, 2022 5.700 5.755 5.245 5.330 597,692 -0.40(-6.98%)
Jul 01, 2022 5.680 5.750 5.670 5.730 28,515 +0.01(+0.17%)
Jun 30, 2022 5.440 5.800 5.440 5.720 61,568 -0.09(-1.55%)
Jun 29, 2022 6.100 6.100 5.800 5.810 62,156 -0.14(-2.35%)
Jun 28, 2022 6.342 6.460 5.950 5.950 117,835 -0.26(-4.22%)
Jun 27, 2022 5.945 6.330 5.850 6.212 139,448 +0.39(+6.74%)
Jun 24, 2022 5.520 5.940 5.520 5.820 122,715 +0.30(+5.43%)
Jun 23, 2022 5.910 5.910 5.440 5.520 704,189 -0.37(-6.28%)
Jun 22, 2022 6.400 6.400 5.850 5.890 395,407 -0.62(-9.53%)
Jun 21, 2022 6.360 6.640 6.360 6.510 257,263 +0.02(+0.31%)
Jun 17, 2022 6.570 6.750 6.401 6.490 135,020 -0.12(-1.89%)
Jun 16, 2022 6.963 6.963 6.520 6.615 158,018 -0.55(-7.74%)
Jun 15, 2022 7.400 7.400 7.030 7.170 79,907 +0.09(+1.27%)
Jun 14, 2022 7.560 7.560 6.810 7.080 79,294 -0.11(-1.53%)
Jun 13, 2022 7.420 7.900 7.138 7.190 167,023 -0.64(-8.17%)
Jun 10, 2022 7.800 8.100 7.760 7.830 78,228 -0.16(-2.00%)
Jun 09, 2022 8.600 8.600 7.990 7.990 227,686 -0.28(-3.41%)
Jun 08, 2022 8.405 8.460 8.120 8.272 44,855 -0.23(-2.68%)
Jun 07, 2022 8.550 8.550 8.420 8.500 60,506 +0.00(+0.00%)
Jun 06, 2022 8.200 8.556 8.200 8.500 83,059 +0.33(+4.05%)
Jun 03, 2022 8.300 8.350 8.100 8.169 185,343 -0.14(-1.70%)
Jun 02, 2022 7.948 8.345 7.760 8.310 190,159 +0.73(+9.63%)
Jun 01, 2022 8.080 8.080 7.530 7.580 96,472 -0.04(-0.52%)
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%)
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.