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

Ivanhoe Mines Ltd (OP:IVPAF)

8.190 -0.230 (-2.73%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 8.450 8.476 8.175 8.190 228,748 -0.23(-2.73%)
Jun 05, 2025 7.845 8.490 7.845 8.420 393,164 +0.62(+7.95%)
Jun 04, 2025 7.810 7.973 7.745 7.800 1,119,266 -0.01(-0.13%)
Jun 03, 2025 8.150 8.150 7.700 7.810 1,152,262 -0.16(-2.01%)
Jun 02, 2025 7.560 8.421 7.500 7.970 2,337,888 +0.22(+2.84%)
May 30, 2025 8.060 8.110 7.720 7.750 575,486 -0.35(-4.36%)
May 29, 2025 8.255 8.255 8.104 8.104 115,583 +0.07(+0.92%)
May 28, 2025 8.200 8.260 7.900 8.030 685,470 -0.14(-1.71%)
May 27, 2025 8.400 8.400 7.680 8.170 681,269 -1.20(-12.81%)
May 23, 2025 9.100 9.436 9.100 9.370 429,339 -0.04(-0.39%)
May 22, 2025 9.250 9.480 9.238 9.407 271,540 -0.11(-1.19%)
May 21, 2025 9.567 9.750 9.000 9.520 291,985 +0.13(+1.38%)
May 20, 2025 9.750 10.00 9.010 9.390 117,264 -0.56(-5.63%)
May 19, 2025 9.750 10.70 9.750 9.950 22,171 +0.07(+0.67%)
May 16, 2025 9.934 9.980 9.763 9.883 331,103 -0.34(-3.29%)
May 15, 2025 10.21 10.25 9.850 10.22 102,175 -0.15(-1.45%)
May 14, 2025 10.47 10.74 10.35 10.37 162,638 -0.16(-1.52%)
May 13, 2025 10.15 10.75 9.750 10.53 622,328 +0.17(+1.64%)
May 12, 2025 10.05 10.36 9.500 10.36 336,041 +0.75(+7.80%)
May 09, 2025 9.980 9.980 9.150 9.610 159,785 -0.04(-0.41%)
May 08, 2025 10.10 10.10 9.456 9.650 156,816 +0.29(+3.10%)
May 07, 2025 9.800 9.890 9.360 9.360 123,391 -0.63(-6.31%)
May 06, 2025 9.800 10.24 9.800 9.990 330,398 -0.03(-0.27%)
May 05, 2025 10.12 10.16 9.950 10.02 148,548 -0.36(-3.46%)
May 02, 2025 9.900 10.40 9.890 10.38 815,947 +0.66(+6.74%)
May 01, 2025 8.930 9.910 8.930 9.720 213,817 +0.89(+10.08%)
Apr 30, 2025 9.046 9.250 8.830 8.830 454,266 -0.63(-6.66%)
Apr 29, 2025 9.466 9.570 9.310 9.460 188,228 +0.02(+0.21%)
Apr 28, 2025 9.500 9.870 9.330 9.440 325,280 -0.17(-1.77%)
Apr 25, 2025 9.750 9.750 9.450 9.610 144,645 +0.04(+0.42%)
Apr 24, 2025 9.545 9.630 9.250 9.570 132,388 +0.40(+4.36%)
Apr 23, 2025 9.000 9.220 8.870 9.170 183,164 +0.44(+5.04%)
Apr 22, 2025 8.688 8.865 8.680 8.730 222,755 +0.12(+1.39%)
Apr 21, 2025 8.980 9.000 8.535 8.610 166,501 -0.40(-4.40%)
Apr 17, 2025 9.040 9.140 8.860 9.007 590,357 -0.00(-0.04%)
Apr 16, 2025 8.633 9.010 8.570 9.010 536,666 +0.37(+4.28%)
Apr 15, 2025 8.650 8.790 8.590 8.640 195,079 -0.05(-0.58%)
Apr 14, 2025 8.690 9.000 8.547 8.690 193,935 +0.21(+2.48%)
Apr 11, 2025 8.315 8.648 8.104 8.480 586,230 +0.75(+9.65%)
Apr 10, 2025 8.290 8.290 7.710 7.734 163,379 -0.87(-10.12%)
Apr 09, 2025 7.530 8.760 7.150 8.605 596,590 +1.18(+15.81%)
Apr 08, 2025 8.380 8.380 7.305 7.430 306,527 -0.37(-4.71%)
Apr 07, 2025 6.950 8.000 6.920 7.798 729,265 +0.47(+6.47%)
Apr 04, 2025 8.100 8.375 7.082 7.324 545,889 -0.95(-11.44%)
Apr 03, 2025 9.110 9.110 8.270 8.270 138,276 -0.86(-9.42%)
Apr 02, 2025 9.150 9.220 9.014 9.130 76,550 -0.07(-0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.