Skip to main content
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 (%)
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%)
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%)
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.