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

Ivanhoe Mines Ltd (OP: IVPAF )

14.73 -0.86 (-5.51%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 22, 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, 2021 6.520 6.520 6.210 6.390 92,793 +0.13(+2.07%)
Sep 29, 2021 6.359 6.414 6.260 6.261 69,819 -0.12(-1.92%)
Sep 28, 2021 6.425 6.670 6.370 6.383 138,188 -0.29(-4.30%)
Sep 27, 2021 6.558 6.790 6.550 6.670 113,131 +0.18(+2.77%)
Sep 24, 2021 6.570 6.574 6.450 6.490 88,186 -0.08(-1.22%)
Sep 23, 2021 6.250 6.622 6.170 6.570 93,657 +0.06(+0.92%)
Sep 22, 2021 6.350 6.650 6.250 6.510 366,870 +0.15(+2.43%)
Sep 21, 2021 6.370 6.700 6.341 6.355 170,390 -0.20(-3.12%)
Sep 20, 2021 6.920 6.950 6.400 6.560 542,164 -0.34(-4.93%)
Sep 17, 2021 7.130 7.270 6.857 6.900 171,291 -0.23(-3.18%)
Sep 16, 2021 7.310 7.330 7.095 7.127 100,390 -0.31(-4.21%)
Sep 15, 2021 7.300 7.595 7.300 7.440 41,205 +0.14(+1.92%)
Sep 14, 2021 7.400 7.400 7.210 7.300 100,577 -0.13(-1.74%)
Sep 13, 2021 7.735 7.735 7.095 7.429 158,419 +0.03(+0.40%)
Sep 10, 2021 7.480 7.650 7.397 7.400 48,972 +0.04(+0.54%)
Sep 09, 2021 7.245 7.650 7.240 7.360 112,924 -0.11(-1.47%)
Sep 08, 2021 7.820 7.891 7.460 7.470 142,021 -0.48(-6.01%)
Sep 07, 2021 7.960 8.170 7.855 7.948 55,376 -0.07(-0.87%)
Sep 03, 2021 7.943 8.100 7.930 8.017 56,943 +0.06(+0.78%)
Sep 02, 2021 8.050 8.070 7.880 7.955 160,488 -0.06(-0.72%)
Sep 01, 2021 7.999 8.280 7.950 8.013 63,426 -0.06(-0.71%)
Aug 31, 2021 7.990 8.110 7.920 8.070 149,081 +0.02(+0.21%)
Aug 30, 2021 8.030 8.100 7.970 8.053 318,454 +0.13(+1.68%)
Aug 27, 2021 7.652 7.950 7.503 7.920 193,401 +0.45(+6.02%)
Aug 26, 2021 7.820 7.860 7.470 7.470 76,126 -0.05(-0.66%)
Aug 25, 2021 7.880 7.880 7.440 7.520 313,075 +0.05(+0.67%)
Aug 24, 2021 7.500 7.510 7.360 7.470 212,488 +0.17(+2.35%)
Aug 23, 2021 7.520 7.520 7.154 7.299 277,263 +0.28(+4.05%)
Aug 20, 2021 6.715 7.015 6.715 7.015 190,655 +0.11(+1.66%)
Aug 19, 2021 7.000 7.300 6.850 6.900 281,608 -0.48(-6.46%)
Aug 18, 2021 7.380 7.560 7.351 7.376 167,479 -0.20(-2.69%)
Aug 17, 2021 7.580 7.700 7.480 7.580 143,462 -0.22(-2.82%)
Aug 16, 2021 7.640 7.930 7.640 7.800 43,876 -0.13(-1.64%)
Aug 13, 2021 7.980 8.016 7.810 7.930 133,665 -0.01(-0.13%)
Aug 12, 2021 7.930 8.060 7.830 7.940 45,499 +0.02(+0.25%)
Aug 11, 2021 7.870 7.870 7.470 7.920 49,044 +0.05(+0.64%)
Aug 10, 2021 7.300 7.880 7.300 7.870 411,750 +0.27(+3.55%)
Aug 09, 2021 7.845 7.845 7.520 7.600 235,711 -0.08(-1.04%)
Aug 06, 2021 7.520 7.680 7.500 7.680 68,391 +0.16(+2.13%)
Aug 05, 2021 7.480 7.570 7.400 7.520 252,986 +0.10(+1.42%)
Aug 04, 2021 7.300 7.480 7.300 7.415 313,955 +0.05(+0.75%)
Aug 03, 2021 7.500 7.500 7.250 7.360 235,641 -0.13(-1.74%)
Aug 02, 2021 7.430 7.560 7.430 7.490 18,383 +0.06(+0.78%)
Jul 30, 2021 7.530 7.590 7.430 7.432 48,962 -0.17(-2.30%)
Jul 29, 2021 7.505 7.630 7.500 7.607 96,146 +0.14(+1.83%)
Jul 28, 2021 7.345 7.480 7.320 7.470 168,110 +0.14(+1.91%)
Jul 27, 2021 7.399 7.443 7.265 7.330 57,816 -0.11(-1.44%)
Jul 26, 2021 7.040 7.512 7.040 7.437 99,442 +0.13(+1.74%)
Jul 23, 2021 7.365 7.469 7.240 7.310 65,773 +0.08(+1.11%)
Jul 22, 2021 7.172 7.252 7.140 7.230 54,174 +0.09(+1.26%)
Jul 21, 2021 6.887 7.140 6.860 7.140 67,715 +0.29(+4.25%)
Jul 20, 2021 6.355 6.880 6.260 6.849 94,820 +0.32(+4.85%)
Jul 19, 2021 6.480 6.620 6.380 6.532 215,601 -0.21(-3.18%)
Jul 16, 2021 7.010 7.170 6.680 6.747 276,885 -0.40(-5.64%)
Jul 15, 2021 7.213 7.390 7.151 7.151 317,583 -0.09(-1.23%)
Jul 14, 2021 7.105 7.550 7.105 7.240 72,588 -0.07(-0.96%)
Jul 13, 2021 7.405 7.450 7.290 7.310 28,334 -0.19(-2.53%)
Jul 12, 2021 7.575 7.575 7.340 7.500 65,705 +0.12(+1.62%)
Jul 09, 2021 7.271 7.480 7.240 7.380 115,181 +0.17(+2.36%)
Jul 08, 2021 7.000 7.210 6.960 7.210 118,940 +0.04(+0.56%)
Jul 07, 2021 7.000 7.260 7.000 7.170 158,723 +0.13(+1.85%)
Jul 06, 2021 7.065 7.360 6.911 7.040 141,572 -0.15(-2.09%)
Jul 02, 2021 7.219 7.220 7.148 7.190 40,537 +0.03(+0.42%)
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.