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 (%)
Sep 29, 2023 8.590 8.670 8.560 8.670 449,555 +0.25(+2.97%)
Sep 28, 2023 8.375 8.435 8.180 8.420 115,390 +0.11(+1.32%)
Sep 27, 2023 8.540 8.546 8.290 8.310 110,772 -0.25(-2.92%)
Sep 26, 2023 8.610 8.627 8.450 8.560 298,955 -0.16(-1.82%)
Sep 25, 2023 8.410 8.730 8.610 8.719 131,341 +0.04(+0.44%)
Sep 22, 2023 8.710 8.790 8.680 8.680 137,013 +0.02(+0.23%)
Sep 21, 2023 8.640 8.680 8.450 8.660 193,352 -0.21(-2.37%)
Sep 20, 2023 8.960 8.970 8.838 8.870 16,828 +0.06(+0.68%)
Sep 19, 2023 8.850 8.860 8.800 8.810 461,887 -0.14(-1.56%)
Sep 18, 2023 9.010 9.020 8.910 8.950 106,196 -0.05(-0.56%)
Sep 15, 2023 9.000 9.060 8.960 9.000 86,950 +0.06(+0.67%)
Sep 14, 2023 8.900 9.000 8.879 8.940 60,910 +0.17(+1.94%)
Sep 13, 2023 8.620 8.780 8.590 8.770 159,793 +0.12(+1.33%)
Sep 12, 2023 8.650 8.775 8.640 8.655 43,942 -0.08(-0.86%)
Sep 11, 2023 8.715 8.755 8.670 8.730 25,547 +0.20(+2.34%)
Sep 08, 2023 8.634 8.634 8.490 8.530 115,841 -0.09(-1.04%)
Sep 07, 2023 8.610 8.700 8.600 8.620 205,934 -0.12(-1.37%)
Sep 06, 2023 8.877 8.900 8.620 8.740 270,476 -0.17(-1.91%)
Sep 05, 2023 8.950 9.100 8.868 8.910 31,714 -0.09(-1.00%)
Sep 01, 2023 8.990 9.200 8.930 9.000 41,968 +0.07(+0.78%)
Aug 31, 2023 8.968 9.040 8.883 8.930 46,128 -0.02(-0.22%)
Aug 30, 2023 8.970 9.100 8.900 8.950 48,877 +0.05(+0.56%)
Aug 29, 2023 8.729 8.910 8.720 8.900 21,416 +0.15(+1.71%)
Aug 28, 2023 8.570 8.770 8.570 8.750 18,560 +0.17(+1.98%)
Aug 25, 2023 8.664 8.700 8.510 8.580 200,309 -0.08(-0.92%)
Aug 24, 2023 8.860 8.860 8.640 8.660 51,257 -0.32(-3.56%)
Aug 23, 2023 8.410 9.020 8.410 8.980 42,133 +0.13(+1.47%)
Aug 22, 2023 8.790 8.890 8.780 8.850 8,298 +0.08(+0.91%)
Aug 21, 2023 8.730 8.800 8.660 8.770 127,186 +0.23(+2.69%)
Aug 18, 2023 8.840 8.840 8.460 8.540 13,573 -0.03(-0.35%)
Aug 17, 2023 8.410 8.750 8.410 8.570 216,884 +0.11(+1.30%)
Aug 16, 2023 8.650 8.650 8.430 8.460 115,069 -0.24(-2.76%)
Aug 15, 2023 9.010 9.180 8.673 8.700 214,426 -0.56(-6.05%)
Aug 14, 2023 9.460 9.600 9.140 9.260 134,030 -0.43(-4.44%)
Aug 11, 2023 9.550 9.690 9.470 9.690 52,608 +0.12(+1.25%)
Aug 10, 2023 9.880 9.940 9.530 9.570 25,444 -0.26(-2.67%)
Aug 09, 2023 9.380 9.833 9.380 9.833 20,637 +0.03(+0.32%)
Aug 08, 2023 9.586 9.940 9.467 9.802 25,454 -0.14(-1.39%)
Aug 07, 2023 9.750 9.940 9.750 9.940 20,246 +0.08(+0.81%)
Aug 04, 2023 9.900 10.12 9.550 9.860 93,760 -0.22(-2.18%)
Aug 03, 2023 10.04 10.14 9.930 10.08 48,180 +0.06(+0.63%)
Aug 02, 2023 10.15 10.20 9.960 10.02 95,490 -0.32(-3.12%)
Aug 01, 2023 10.60 10.60 10.21 10.34 50,374 -0.27(-2.54%)
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%)
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.