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 (%)
Jun 30, 2021 6.901 7.260 6.901 7.210 181,458 +0.08(+1.12%)
Jun 29, 2021 7.030 7.234 7.010 7.130 165,651 +0.10(+1.45%)
Jun 28, 2021 6.950 7.050 6.740 7.028 106,120 +0.02(+0.30%)
Jun 25, 2021 6.954 7.020 6.930 7.007 104,793 +0.08(+1.19%)
Jun 24, 2021 7.180 7.180 6.840 6.924 66,313 -0.01(-0.17%)
Jun 23, 2021 6.635 6.940 6.635 6.936 249,524 +0.35(+5.25%)
Jun 22, 2021 6.235 6.620 6.235 6.590 167,896 +0.12(+1.78%)
Jun 21, 2021 6.090 6.500 6.090 6.475 392,874 +0.07(+1.17%)
Jun 18, 2021 6.388 6.485 6.273 6.400 168,306 -0.07(-1.08%)
Jun 17, 2021 6.690 6.690 6.237 6.470 317,196 -0.19(-2.85%)
Jun 16, 2021 6.840 6.840 6.598 6.660 206,458 -0.06(-0.90%)
Jun 15, 2021 7.073 7.150 6.670 6.720 703,722 -0.50(-6.93%)
Jun 14, 2021 7.550 7.550 7.120 7.220 225,896 +0.01(+0.17%)
Jun 11, 2021 7.265 7.459 7.190 7.208 117,414 +0.00(+0.07%)
Jun 10, 2021 7.200 7.350 7.140 7.203 260,259 +0.02(+0.32%)
Jun 09, 2021 7.244 7.280 7.180 7.180 132,301 +0.03(+0.38%)
Jun 08, 2021 7.100 7.200 7.100 7.153 212,569 -0.02(-0.24%)
Jun 07, 2021 7.150 7.520 7.140 7.170 108,207 -0.09(-1.24%)
Jun 04, 2021 7.290 7.580 7.210 7.260 272,796 +0.16(+2.25%)
Jun 03, 2021 7.150 7.370 7.040 7.100 470,971 -0.20(-2.74%)
Jun 02, 2021 7.560 7.560 7.240 7.300 178,388 -0.13(-1.79%)
Jun 01, 2021 7.550 7.600 7.320 7.433 154,203 +0.05(+0.72%)
May 28, 2021 7.720 7.720 7.318 7.380 352,524 -0.35(-4.53%)
May 27, 2021 7.535 7.869 7.535 7.730 4,282,943 +0.12(+1.55%)
May 26, 2021 7.476 7.720 7.476 7.612 185,618 +0.14(+1.90%)
May 25, 2021 7.050 7.760 7.050 7.470 228,779 +0.27(+3.75%)
May 24, 2021 7.500 7.500 7.020 7.200 110,603 +0.07(+0.97%)
May 21, 2021 7.260 7.370 7.070 7.130 139,582 -0.12(-1.65%)
May 20, 2021 7.330 7.374 7.095 7.250 144,137 +0.09(+1.26%)
May 19, 2021 7.490 7.570 7.080 7.160 546,734 -0.38(-4.98%)
May 18, 2021 7.360 7.600 7.360 7.536 235,583 +0.16(+2.13%)
May 17, 2021 7.700 7.720 7.310 7.378 179,391 -0.10(-1.36%)
May 14, 2021 7.290 7.520 7.280 7.480 222,983 +0.13(+1.73%)
May 13, 2021 7.570 7.680 7.300 7.353 690,534 +0.04(+0.59%)
May 12, 2021 7.950 7.950 7.280 7.310 292,001 -0.45(-5.83%)
May 11, 2021 7.720 7.840 7.435 7.763 110,437 +0.05(+0.69%)
May 10, 2021 7.980 8.030 7.660 7.710 439,608 -0.19(-2.37%)
May 07, 2021 7.900 7.900 7.630 7.897 303,273 +0.38(+5.11%)
May 06, 2021 7.760 7.772 7.350 7.513 607,583 -0.19(-2.43%)
May 05, 2021 7.500 7.700 7.470 7.700 299,441 +0.23(+3.08%)
May 04, 2021 7.520 7.540 7.270 7.470 146,229 +0.14(+1.95%)
May 03, 2021 7.215 7.418 7.040 7.327 406,222 +0.28(+3.93%)
Apr 30, 2021 7.180 7.227 7.000 7.050 176,900 -0.16(-2.19%)
Apr 29, 2021 7.500 7.500 7.150 7.207 93,413 -0.06(-0.86%)
Apr 28, 2021 7.095 7.430 7.020 7.270 169,216 +0.09(+1.26%)
Apr 27, 2021 7.240 7.550 7.100 7.179 164,182 -0.06(-0.84%)
Apr 26, 2021 7.037 7.240 6.960 7.240 286,523 +0.28(+4.02%)
Apr 23, 2021 6.770 6.970 6.740 6.960 109,400 +0.20(+2.96%)
Apr 22, 2021 6.900 6.950 6.690 6.760 116,561 -0.14(-2.03%)
Apr 21, 2021 6.390 6.900 6.390 6.900 235,641 +0.25(+3.76%)
Apr 20, 2021 6.790 6.900 6.600 6.650 168,850 -0.17(-2.49%)
Apr 19, 2021 6.860 7.000 6.691 6.820 155,631 -0.03(-0.46%)
Apr 16, 2021 6.980 6.980 6.500 6.852 202,700 +0.14(+2.11%)
Apr 15, 2021 6.559 6.720 6.530 6.710 704,353 +0.16(+2.44%)
Apr 14, 2021 6.250 6.607 6.250 6.550 815,554 +0.34(+5.48%)
Apr 13, 2021 5.800 6.220 5.800 6.210 782,562 +0.21(+3.51%)
Apr 12, 2021 6.295 6.340 5.950 6.000 88,995 -0.11(-1.87%)
Apr 09, 2021 6.060 6.150 6.000 6.114 367,200 +0.10(+1.72%)
Apr 08, 2021 5.765 6.100 5.765 6.010 311,738 +0.27(+4.71%)
Apr 07, 2021 5.770 5.990 5.637 5.740 88,764 -0.03(-0.52%)
Apr 06, 2021 5.588 5.800 5.588 5.770 89,434 +0.22(+4.06%)
Apr 05, 2021 5.450 5.600 5.450 5.545 110,910 +0.09(+1.74%)
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.