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

Ivanhoe Mines Ltd (OP: IVPAF )

14.45 +0.04 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2022 7.827 7.827 7.570 7.620 115,079 -0.15(-1.93%)
May 27, 2022 7.840 7.860 7.650 7.770 49,602 +0.00(+0.00%)
May 26, 2022 7.750 7.800 7.620 7.770 51,056 +0.12(+1.57%)
May 25, 2022 7.530 7.670 7.500 7.650 93,054 +0.01(+0.13%)
May 24, 2022 7.650 7.710 7.510 7.640 59,412 -0.11(-1.42%)
May 23, 2022 8.070 8.070 7.660 7.750 98,078 +0.02(+0.26%)
May 20, 2022 8.010 8.031 7.625 7.730 45,536 -0.15(-1.90%)
May 19, 2022 8.010 8.100 7.740 7.880 53,768 +0.14(+1.81%)
May 18, 2022 8.300 8.300 7.710 7.740 116,342 -0.36(-4.40%)
May 17, 2022 8.000 8.105 7.950 8.096 57,206 +0.36(+4.60%)
May 16, 2022 7.730 7.880 7.660 7.740 165,223 +0.08(+1.04%)
May 13, 2022 7.500 7.715 7.340 7.660 118,585 +0.37(+5.08%)
May 12, 2022 7.180 7.330 7.020 7.290 113,652 -0.28(-3.70%)
May 11, 2022 6.860 7.780 6.860 7.570 101,490 +0.46(+6.47%)
May 10, 2022 6.900 7.220 6.798 7.110 296,251 +0.04(+0.57%)
May 09, 2022 7.590 7.590 6.950 7.070 159,587 -0.49(-6.51%)
May 06, 2022 7.610 7.630 7.370 7.562 175,040 -0.16(-2.11%)
May 05, 2022 8.420 8.420 7.600 7.725 221,233 -0.36(-4.39%)
May 04, 2022 8.110 8.130 7.690 8.080 366,234 +0.28(+3.59%)
May 03, 2022 7.700 7.915 7.700 7.800 64,614 +0.12(+1.56%)
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.