Skip to main content

Ivanhoe Mines Ltd (OP: IVPAF )

12.90 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 13.00 13.28 12.88 12.90 326,564 -0.51(-3.80%)
Jul 22, 2024 13.95 13.97 13.41 13.41 208,114 -0.43(-3.11%)
Jul 19, 2024 13.27 13.90 13.27 13.84 475,601 +0.42(+3.13%)
Jul 18, 2024 13.75 13.95 13.17 13.42 658,232 -0.62(-4.42%)
Jul 17, 2024 14.02 14.19 13.85 14.04 370,387 -0.30(-2.09%)
Jul 16, 2024 14.83 14.83 13.94 14.34 180,326 +0.05(+0.35%)
Jul 15, 2024 14.72 14.72 14.21 14.29 179,818 -0.26(-1.75%)
Jul 12, 2024 14.50 14.60 14.45 14.54 74,159 +0.31(+2.21%)
Jul 11, 2024 14.30 14.42 14.08 14.23 180,092 -0.07(-0.49%)
Jul 10, 2024 13.99 14.32 13.99 14.30 154,097 +0.35(+2.51%)
Jul 09, 2024 13.58 13.99 13.58 13.95 298,401 +0.37(+2.72%)
Jul 08, 2024 14.00 14.00 13.44 13.58 715,936 -0.27(-1.95%)
Jul 05, 2024 14.00 14.03 13.71 13.85 101,930 +0.13(+0.93%)
Jul 03, 2024 13.30 13.95 13.30 13.72 52,144 +0.75(+5.81%)
Jul 02, 2024 13.00 13.20 12.60 12.97 172,066 +0.17(+1.33%)
Jul 01, 2024 12.45 12.90 12.45 12.80 17,221 -0.07(-0.54%)
Jun 28, 2024 12.95 13.40 12.87 12.87 137,259 +0.13(+1.02%)
Jun 27, 2024 13.06 13.06 12.70 12.74 152,266 -0.26(-2.00%)
Jun 26, 2024 12.93 13.02 12.88 13.00 213,045 +0.06(+0.46%)
Jun 25, 2024 13.84 13.84 12.83 12.94 190,945 -0.29(-2.19%)
Jun 24, 2024 13.26 13.26 12.62 13.23 230,184 +0.62(+4.92%)
Jun 21, 2024 12.99 13.12 12.47 12.61 1,107,788 -0.55(-4.18%)
Jun 20, 2024 12.99 13.17 12.90 13.16 75,805 +0.36(+2.81%)
Jun 18, 2024 12.70 12.89 12.68 12.80 114,590 +0.13(+1.01%)
Jun 17, 2024 12.70 12.75 12.58 12.67 86,899 -0.04(-0.30%)
Jun 14, 2024 12.55 12.93 12.55 12.71 348,342 +0.12(+0.95%)
Jun 13, 2024 12.69 12.70 12.55 12.59 182,185 -0.18(-1.37%)
Jun 12, 2024 13.20 13.23 12.70 12.77 328,666 -0.29(-2.18%)
Jun 11, 2024 13.21 13.36 12.98 13.05 193,767 -0.29(-2.17%)
Jun 10, 2024 12.75 13.43 12.75 13.34 61,511 +0.25(+1.91%)
Jun 07, 2024 13.86 13.86 12.90 13.09 96,326 -0.51(-3.75%)
Jun 06, 2024 13.57 13.66 13.55 13.60 1,385,471 +0.02(+0.15%)
Jun 05, 2024 13.72 13.72 13.26 13.58 377,343 +0.52(+3.98%)
Jun 04, 2024 13.87 13.91 12.86 13.06 401,092 -0.99(-7.05%)
Jun 03, 2024 14.00 14.60 13.99 14.05 97,698 -0.40(-2.77%)
May 31, 2024 14.73 14.73 14.05 14.45 394,448 +0.04(+0.28%)
May 30, 2024 14.99 15.20 14.25 14.41 209,372 -0.22(-1.50%)
May 29, 2024 14.75 14.80 14.46 14.63 121,163 -0.47(-3.11%)
May 28, 2024 14.75 15.10 14.66 15.10 166,624 +0.89(+6.26%)
May 24, 2024 13.96 14.22 13.95 14.21 261,482 +0.43(+3.14%)
May 23, 2024 14.00 14.30 13.64 13.78 222,282 -0.35(-2.49%)
May 22, 2024 15.10 15.26 14.04 14.13 466,099 -1.46(-9.34%)
May 21, 2024 15.46 15.60 15.21 15.59 326,227 +0.05(+0.29%)
May 20, 2024 15.25 15.58 15.25 15.54 70,950 +0.05(+0.32%)
May 17, 2024 14.96 15.51 14.86 15.49 521,199 +0.87(+5.95%)
May 16, 2024 14.41 14.70 14.41 14.62 142,654 -0.01(-0.07%)
May 15, 2024 14.75 15.02 14.42 14.63 600,282 -0.03(-0.20%)
May 14, 2024 14.43 15.07 14.43 14.66 242,409 +0.20(+1.38%)
May 13, 2024 14.50 14.61 14.13 14.46 147,377 +0.07(+0.49%)
May 10, 2024 14.61 14.81 14.39 14.39 194,180 -0.17(-1.17%)
May 09, 2024 14.57 14.79 14.50 14.56 185,591 +0.10(+0.69%)
May 08, 2024 14.30 14.47 14.05 14.46 158,845 -0.07(-0.48%)
May 07, 2024 14.30 14.59 14.25 14.53 189,944 +0.25(+1.77%)
May 06, 2024 13.92 14.28 13.82 14.28 462,997 +0.36(+2.56%)
May 03, 2024 14.10 14.10 13.84 13.92 392,088 +0.24(+1.75%)
May 02, 2024 13.52 13.82 13.51 13.68 373,794 +0.17(+1.26%)
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.