Skip to main content

Ivanhoe Mines Ltd (OP:IVPAF)

8.839 +0.339 (+3.99%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 8.610 8.880 8.492 8.839 149,850 +0.34(+3.99%)
Aug 28, 2025 8.830 8.830 8.419 8.500 148,166 +0.10(+1.19%)
Aug 27, 2025 8.300 8.607 8.080 8.400 550,215 -0.28(-3.23%)
Aug 26, 2025 8.460 8.828 8.414 8.680 228,396 +0.22(+2.59%)
Aug 25, 2025 8.470 8.561 8.440 8.461 73,284 +0.00(+0.01%)
Aug 22, 2025 8.070 8.490 7.934 8.460 306,501 +0.45(+5.62%)
Aug 21, 2025 7.750 8.010 7.750 8.010 102,284 +0.20(+2.56%)
Aug 20, 2025 7.830 7.893 7.750 7.810 290,663 -0.08(-1.01%)
Aug 19, 2025 8.050 8.190 7.886 7.890 158,220 -0.30(-3.64%)
Aug 18, 2025 8.200 8.390 8.170 8.188 204,540 -0.14(-1.73%)
Aug 15, 2025 8.200 8.345 8.200 8.332 192,446 +0.03(+0.41%)
Aug 14, 2025 8.130 8.330 8.130 8.298 211,368 +0.02(+0.21%)
Aug 13, 2025 8.286 8.409 8.250 8.281 186,863 +0.04(+0.50%)
Aug 12, 2025 8.220 8.356 8.200 8.240 109,279 +0.12(+1.50%)
Aug 11, 2025 8.459 8.730 8.096 8.118 542,499 -0.36(-4.25%)
Aug 08, 2025 8.120 8.622 8.120 8.478 533,164 +0.20(+2.39%)
Aug 07, 2025 8.250 8.290 8.050 8.280 182,318 +0.10(+1.22%)
Aug 06, 2025 8.180 8.270 8.150 8.180 263,904 +0.16(+2.00%)
Aug 05, 2025 7.980 8.180 7.980 8.020 305,194 +0.08(+1.01%)
Aug 04, 2025 8.100 8.100 7.750 7.940 85,186 +0.22(+2.85%)
Aug 01, 2025 7.700 7.975 7.630 7.720 188,023 -0.09(-1.15%)
Jul 31, 2025 8.020 8.030 7.750 7.810 214,854 -0.13(-1.67%)
Jul 30, 2025 8.355 8.610 7.855 7.943 437,131 -0.16(-1.94%)
Jul 29, 2025 8.670 8.670 8.000 8.100 142,470 -0.11(-1.29%)
Jul 28, 2025 8.370 8.370 7.990 8.206 235,381 -0.09(-1.13%)
Jul 25, 2025 8.410 8.460 8.242 8.300 179,342 -0.16(-1.89%)
Jul 24, 2025 9.105 9.110 8.400 8.460 184,684 -0.43(-4.84%)
Jul 23, 2025 8.600 9.096 8.600 8.890 693,050 +0.02(+0.23%)
Jul 22, 2025 8.220 8.900 8.210 8.870 142,022 +0.66(+7.99%)
Jul 21, 2025 8.000 8.400 8.000 8.214 411,151 +0.11(+1.33%)
Jul 18, 2025 8.100 8.210 8.000 8.106 184,497 +0.07(+0.82%)
Jul 17, 2025 8.000 8.140 7.970 8.040 142,785 +0.08(+1.02%)
Jul 16, 2025 7.880 7.994 7.750 7.959 246,337 +0.04(+0.55%)
Jul 15, 2025 7.790 7.940 7.750 7.915 284,692 +0.21(+2.67%)
Jul 14, 2025 7.800 7.890 7.650 7.710 256,635 -0.08(-1.08%)
Jul 11, 2025 7.840 8.030 7.680 7.794 780,549 -0.23(-2.90%)
Jul 10, 2025 7.900 8.027 7.834 8.027 438,843 +0.22(+2.78%)
Jul 09, 2025 8.000 8.250 7.740 7.810 962,153 +0.06(+0.77%)
Jul 08, 2025 7.420 7.960 7.420 7.750 212,545 +0.33(+4.45%)
Jul 07, 2025 7.960 7.960 7.410 7.420 377,064 -0.18(-2.37%)
Jul 03, 2025 7.867 7.867 7.600 7.600 1,054,134 -0.27(-3.43%)
Jul 02, 2025 7.500 7.960 7.500 7.870 459,755 +0.22(+2.88%)
Jul 01, 2025 7.490 7.700 7.490 7.650 68,164 +0.13(+1.73%)
Jun 30, 2025 7.500 7.594 7.350 7.520 377,529 +0.08(+1.07%)
Jun 27, 2025 7.500 7.640 7.394 7.440 202,033 -0.18(-2.36%)
Jun 26, 2025 7.600 7.890 7.570 7.620 713,630 +0.21(+2.83%)
Jun 25, 2025 7.369 7.480 7.290 7.410 96,488 +0.07(+0.95%)
Jun 24, 2025 7.500 7.530 7.340 7.340 249,228 -0.05(-0.68%)
Jun 23, 2025 7.300 7.512 7.300 7.390 282,177 +0.07(+0.96%)
Jun 20, 2025 7.500 7.690 7.300 7.320 383,416 -0.37(-4.81%)
Jun 18, 2025 7.652 7.730 7.565 7.690 100,845 +0.04(+0.52%)
Jun 17, 2025 8.310 8.370 7.650 7.650 262,934 -0.23(-2.92%)
Jun 16, 2025 7.650 7.970 7.427 7.880 398,811 +0.61(+8.39%)
Jun 13, 2025 7.360 7.390 7.110 7.270 536,780 -0.05(-0.74%)
Jun 12, 2025 7.860 7.860 6.500 7.324 1,007,662 -0.56(-7.06%)
Jun 11, 2025 8.270 8.270 7.875 7.880 356,378 -0.48(-5.73%)
Jun 10, 2025 8.260 8.376 8.245 8.359 85,426 +0.13(+1.57%)
Jun 09, 2025 8.277 8.340 8.217 8.230 194,096 +0.04(+0.49%)
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%)
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.