Skip to main content

Ivanhoe Mines Ltd (OP: IVPAF )

14.21 +0.43 (+3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 13.41 13.85 13.35 13.51 396,270 -0.01(-0.07%)
Apr 30, 2024 14.63 14.63 13.43 13.52 617,731 -1.57(-10.41%)
Apr 29, 2024 14.45 15.10 14.45 15.09 459,848 +0.17(+1.15%)
Apr 26, 2024 14.25 14.95 14.09 14.92 1,569,541 +0.85(+6.04%)
Apr 25, 2024 13.01 14.11 13.01 14.07 170,467 +0.68(+5.08%)
Apr 24, 2024 13.32 13.53 13.25 13.39 75,484 +0.13(+0.98%)
Apr 23, 2024 13.62 13.89 13.25 13.26 529,357 -0.66(-4.72%)
Apr 22, 2024 14.47 14.47 13.33 13.92 1,092,250 -0.05(-0.38%)
Apr 19, 2024 14.32 14.52 13.75 13.97 951,234 -0.10(-0.71%)
Apr 18, 2024 14.08 14.33 13.95 14.07 876,603 +0.06(+0.44%)
Apr 17, 2024 13.71 14.22 13.71 14.01 730,900 +0.30(+2.17%)
Apr 16, 2024 13.48 13.76 13.22 13.71 764,652 -0.06(-0.43%)
Apr 15, 2024 13.30 13.77 13.30 13.77 377,845 +0.45(+3.38%)
Apr 12, 2024 13.50 13.79 13.25 13.32 83,122 -0.04(-0.30%)
Apr 11, 2024 13.20 13.39 12.93 13.36 64,041 +0.05(+0.38%)
Apr 10, 2024 12.75 13.41 12.75 13.31 335,062 +0.19(+1.46%)
Apr 09, 2024 12.98 13.29 12.90 13.12 458,529 +0.42(+3.30%)
Apr 08, 2024 12.43 12.72 12.34 12.70 426,138 +0.31(+2.50%)
Apr 05, 2024 12.55 12.55 12.13 12.39 87,905 +0.00(+0.00%)
Apr 04, 2024 12.19 12.48 12.19 12.39 267,515 +0.39(+3.25%)
Apr 03, 2024 12.25 12.35 11.98 12.00 2,747,849 +0.01(+0.08%)
Apr 02, 2024 12.14 12.20 11.89 11.99 402,452 -0.16(-1.32%)
Apr 01, 2024 12.10 12.18 11.93 12.15 147,849 +0.21(+1.80%)
Mar 28, 2024 11.67 12.10 11.67 11.94 284,366 +0.33(+2.80%)
Mar 27, 2024 11.44 11.61 11.41 11.61 23,736 +0.11(+0.96%)
Mar 26, 2024 12.00 12.00 11.50 11.50 174,143 -0.14(-1.20%)
Mar 25, 2024 11.65 11.85 11.60 11.64 106,237 -0.20(-1.69%)
Mar 22, 2024 11.71 11.84 11.70 11.84 93,709 +0.03(+0.22%)
Mar 21, 2024 11.91 12.08 11.68 11.81 78,658 +0.02(+0.17%)
Mar 20, 2024 11.56 11.82 11.56 11.79 121,258 +0.18(+1.59%)
Mar 19, 2024 11.48 11.65 11.44 11.61 55,848 -0.18(-1.53%)
Mar 18, 2024 11.98 12.16 11.78 11.79 77,819 -0.19(-1.59%)
Mar 15, 2024 11.71 11.99 11.71 11.98 623,743 +0.30(+2.57%)
Mar 14, 2024 11.56 11.71 11.41 11.68 994,814 +0.13(+1.13%)
Mar 13, 2024 11.04 11.64 10.85 11.55 266,989 +0.75(+6.94%)
Mar 12, 2024 10.65 10.85 10.64 10.80 281,191 -0.10(-0.92%)
Mar 11, 2024 10.53 10.98 10.53 10.90 114,139 +0.01(+0.09%)
Mar 08, 2024 10.87 11.03 10.81 10.89 28,820 +0.04(+0.37%)
Mar 07, 2024 10.81 11.05 10.77 10.85 320,511 +0.15(+1.40%)
Mar 06, 2024 10.64 10.74 10.56 10.70 123,734 +0.30(+2.88%)
Mar 05, 2024 10.40 10.77 10.24 10.40 111,417 -0.24(-2.26%)
Mar 04, 2024 10.15 10.72 10.15 10.64 153,792 +0.06(+0.58%)
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.