Skip to main content

Ivanhoe Mines Ltd (OP: IVPAF )

10.56 +0.16 (+1.59%)
Streaming Delayed Price Updated: 12:24 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 10.91 10.93 10.26 10.40 310,681 -0.45(-4.15%)
Feb 23, 2024 10.67 10.87 10.67 10.85 134,489 +0.27(+2.55%)
Feb 22, 2024 10.66 10.66 10.56 10.58 230,697 -0.04(-0.38%)
Feb 21, 2024 10.65 10.67 10.49 10.62 139,675 -0.07(-0.65%)
Feb 20, 2024 10.69 10.97 10.68 10.69 99,089 -0.03(-0.28%)
Feb 16, 2024 10.53 10.80 10.44 10.72 202,729 +0.19(+1.80%)
Feb 15, 2024 10.42 10.55 10.42 10.53 121,724 +0.08(+0.73%)
Feb 14, 2024 10.46 10.49 10.40 10.45 186,156 -0.02(-0.15%)
Feb 13, 2024 10.36 10.71 10.32 10.47 109,578 -0.24(-2.22%)
Feb 12, 2024 10.10 10.86 10.10 10.71 109,019 +0.17(+1.59%)
Feb 09, 2024 10.60 10.60 10.50 10.54 247,944 +0.05(+0.44%)
Feb 08, 2024 10.48 10.60 10.38 10.49 260,693 -0.05(-0.43%)
Feb 07, 2024 10.49 10.58 10.42 10.54 325,783 +0.10(+0.96%)
Feb 06, 2024 10.29 10.46 10.29 10.44 249,291 +0.07(+0.68%)
Feb 05, 2024 10.49 10.49 10.19 10.37 69,781 -0.10(-0.93%)
Feb 02, 2024 10.50 10.51 10.41 10.47 209,812 -0.20(-1.90%)
Feb 01, 2024 10.63 10.98 10.49 10.67 208,236 +0.16(+1.52%)
Jan 31, 2024 10.98 10.98 10.51 10.51 65,762 -0.24(-2.23%)
Jan 30, 2024 10.66 10.77 10.66 10.75 85,398 +0.00(+0.00%)
Jan 29, 2024 10.62 10.75 10.48 10.75 130,236 +0.05(+0.47%)
Jan 26, 2024 11.07 11.07 10.61 10.70 224,175 -0.34(-3.08%)
Jan 25, 2024 10.62 11.07 10.55 11.04 602,638 +0.46(+4.35%)
Jan 24, 2024 9.800 10.60 9.800 10.58 340,615 +0.46(+4.55%)
Jan 23, 2024 9.980 10.17 9.980 10.12 401,114 +0.30(+3.02%)
Jan 22, 2024 9.150 9.889 9.150 9.823 104,371 -0.07(-0.73%)
Jan 19, 2024 9.680 9.900 9.645 9.895 223,656 +0.14(+1.49%)
Jan 18, 2024 10.18 10.18 9.640 9.750 110,307 +0.05(+0.52%)
Jan 17, 2024 9.790 9.800 9.575 9.700 179,989 -0.33(-3.29%)
Jan 16, 2024 10.18 10.18 9.955 10.03 313,963 -0.03(-0.30%)
Jan 12, 2024 10.04 10.12 10.01 10.06 238,774 +0.11(+1.11%)
Jan 11, 2024 10.00 10.05 9.910 9.950 261,095 -0.04(-0.40%)
Jan 10, 2024 9.690 10.04 9.690 9.990 337,604 +0.03(+0.30%)
Jan 09, 2024 9.990 10.03 9.780 9.960 367,589 -0.08(-0.79%)
Jan 08, 2024 9.920 10.07 9.870 10.04 256,715 +0.02(+0.19%)
Jan 05, 2024 9.877 10.03 9.877 10.02 253,176 +0.17(+1.73%)
Jan 04, 2024 9.750 10.05 9.690 9.850 331,269 +0.07(+0.72%)
Jan 03, 2024 9.500 9.800 9.397 9.780 262,926 +0.15(+1.56%)
Jan 02, 2024 9.510 9.751 9.510 9.630 69,723 -0.05(-0.54%)
Dec 29, 2023 9.760 9.760 9.525 9.682 162,785 -0.11(-1.10%)
Dec 28, 2023 9.860 9.970 9.760 9.790 88,415 -0.05(-0.51%)
Dec 27, 2023 9.832 9.910 9.785 9.840 132,025 +0.06(+0.61%)
Dec 26, 2023 9.500 9.780 9.500 9.780 19,091 -0.00(-0.00%)
Dec 22, 2023 10.00 10.00 9.460 9.780 145,555 -0.01(-0.05%)
Dec 21, 2023 9.540 9.820 9.540 9.785 696,602 +0.21(+2.20%)
Dec 20, 2023 9.750 9.830 9.548 9.575 749,292 -0.29(-2.89%)
Dec 19, 2023 9.720 9.901 9.580 9.860 147,461 +0.22(+2.28%)
Dec 18, 2023 9.639 9.680 9.500 9.640 139,587 +0.03(+0.30%)
Dec 15, 2023 9.620 9.700 9.554 9.611 419,116 -0.03(-0.30%)
Dec 14, 2023 9.600 9.690 9.400 9.640 190,475 +0.31(+3.32%)
Dec 13, 2023 9.000 9.340 8.930 9.330 265,604 +0.33(+3.61%)
Dec 12, 2023 8.940 9.040 8.848 9.005 114,854 +0.04(+0.50%)
Dec 11, 2023 9.305 9.320 8.880 8.960 144,979 -0.34(-3.66%)
Dec 08, 2023 9.050 9.360 9.050 9.300 107,122 +0.23(+2.54%)
Dec 07, 2023 8.580 9.080 8.580 9.070 269,817 +0.23(+2.60%)
Dec 06, 2023 8.705 9.040 8.610 8.840 70,898 +0.00(+0.06%)
Dec 05, 2023 8.930 9.065 8.760 8.835 100,696 -0.27(-2.97%)
Dec 04, 2023 8.990 9.145 8.920 9.105 192,332 -0.11(-1.14%)
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.