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 UNCHANGED
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 30, 2022 6.280 6.519 6.280 6.430 52,995 +0.21(+3.38%)
Sep 29, 2022 6.280 6.340 5.960 6.220 19,558 -0.12(-1.85%)
Sep 28, 2022 5.950 6.337 5.910 6.337 93,349 +0.38(+6.33%)
Sep 27, 2022 5.900 6.145 5.900 5.960 95,022 +0.04(+0.68%)
Sep 26, 2022 5.890 6.060 5.800 5.920 94,270 -0.01(-0.17%)
Sep 23, 2022 6.030 6.106 5.800 5.930 153,286 -0.49(-7.63%)
Sep 22, 2022 6.645 6.645 6.348 6.420 182,005 -0.11(-1.68%)
Sep 21, 2022 6.629 6.730 6.490 6.530 66,284 -0.08(-1.21%)
Sep 20, 2022 6.585 6.620 6.476 6.610 115,164 -0.11(-1.64%)
Sep 19, 2022 6.740 6.740 6.449 6.720 48,019 -0.04(-0.59%)
Sep 16, 2022 6.500 6.760 6.470 6.760 23,131 +0.03(+0.45%)
Sep 15, 2022 6.755 6.890 6.670 6.730 36,045 -0.13(-1.90%)
Sep 14, 2022 6.850 6.900 6.780 6.860 88,823 +0.00(+0.00%)
Sep 13, 2022 6.935 7.230 6.850 6.860 66,428 -0.37(-5.12%)
Sep 12, 2022 6.790 7.230 6.790 7.230 337,512 +0.23(+3.29%)
Sep 09, 2022 6.662 7.003 6.650 7.000 368,895 +0.47(+7.20%)
Sep 08, 2022 6.380 6.530 6.150 6.530 57,849 +0.33(+5.32%)
Sep 07, 2022 6.050 6.210 5.979 6.200 85,450 +0.02(+0.33%)
Sep 06, 2022 6.335 6.398 6.180 6.180 71,649 +0.00(+0.00%)
Sep 02, 2022 6.025 6.250 6.020 6.180 47,356 +0.16(+2.66%)
Sep 01, 2022 6.560 6.560 6.005 6.020 108,343 -0.40(-6.23%)
Aug 31, 2022 6.440 6.543 6.400 6.420 98,820 -0.08(-1.23%)
Aug 30, 2022 6.850 6.850 6.400 6.500 72,614 -0.43(-6.20%)
Aug 29, 2022 6.965 7.010 6.850 6.929 58,820 +0.01(+0.21%)
Aug 26, 2022 7.285 7.285 6.868 6.915 117,321 -0.25(-3.56%)
Aug 25, 2022 6.900 7.230 6.700 7.170 110,822 +0.26(+3.77%)
Aug 24, 2022 6.400 6.950 6.400 6.910 78,559 -0.01(-0.15%)
Aug 23, 2022 6.599 6.950 6.599 6.920 111,402 +0.40(+6.13%)
Aug 22, 2022 6.610 6.800 6.500 6.520 32,907 -0.24(-3.55%)
Aug 19, 2022 6.950 7.060 6.670 6.760 77,169 -0.29(-4.11%)
Aug 18, 2022 6.690 7.120 6.690 7.050 138,823 +0.24(+3.52%)
Aug 17, 2022 6.700 6.920 6.655 6.810 168,267 -0.06(-0.87%)
Aug 16, 2022 6.475 6.880 6.475 6.870 54,515 +0.23(+3.46%)
Aug 15, 2022 7.060 7.060 6.620 6.640 101,098 -0.41(-5.82%)
Aug 12, 2022 6.830 7.088 6.760 7.050 60,626 +0.16(+2.32%)
Aug 11, 2022 6.930 7.104 6.890 6.890 72,994 -0.18(-2.55%)
Aug 10, 2022 6.870 7.100 6.830 7.070 76,606 +0.37(+5.52%)
Aug 09, 2022 6.684 6.727 6.580 6.700 91,047 +0.04(+0.60%)
Aug 08, 2022 6.370 6.700 6.350 6.660 63,542 +0.42(+6.73%)
Aug 05, 2022 5.890 6.270 5.890 6.240 77,975 +0.27(+4.45%)
Aug 04, 2022 5.880 6.171 5.880 5.974 30,912 +0.01(+0.23%)
Aug 03, 2022 5.790 6.103 5.790 5.960 53,982 -0.07(-1.08%)
Aug 02, 2022 6.185 6.190 5.917 6.025 44,751 -0.08(-1.39%)
Aug 01, 2022 5.955 6.300 5.955 6.110 32,387 -0.10(-1.61%)
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%)
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.