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

Ivanhoe Mines Ltd (OP:IVPAF)

7.324 -0.946 (-11.44%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 4, 2025 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 (%)
Apr 04, 2025 8.100 8.375 7.082 7.230 545,889 -1.04(-12.58%)
Apr 03, 2025 9.110 9.110 8.270 8.270 138,276 -0.86(-9.42%)
Apr 02, 2025 9.150 9.220 9.014 9.130 76,550 -0.07(-0.76%)
Apr 01, 2025 8.580 9.200 8.573 9.200 202,477 +0.71(+8.31%)
Mar 31, 2025 8.850 9.000 8.480 8.494 671,883 -0.72(-7.77%)
Mar 28, 2025 9.520 9.620 9.102 9.210 59,691 -0.60(-6.12%)
Mar 27, 2025 10.10 10.10 9.650 9.810 216,553 -0.28(-2.78%)
Mar 26, 2025 10.45 10.60 9.965 10.09 164,097 -0.52(-4.90%)
Mar 25, 2025 10.69 10.69 10.47 10.61 207,316 +0.15(+1.43%)
Mar 24, 2025 10.57 10.68 10.39 10.46 392,267 +0.22(+2.15%)
Mar 21, 2025 11.00 11.01 10.05 10.24 151,548 -0.40(-3.76%)
Mar 20, 2025 10.30 10.85 10.30 10.64 464,303 +0.16(+1.53%)
Mar 19, 2025 9.970 10.53 9.970 10.48 86,067 +0.19(+1.85%)
Mar 18, 2025 10.15 10.35 10.00 10.29 253,372 +0.13(+1.28%)
Mar 17, 2025 10.00 10.20 9.920 10.16 74,037 +0.32(+3.25%)
Mar 14, 2025 9.840 9.844 9.700 9.840 80,946 +0.21(+2.18%)
Mar 13, 2025 9.562 9.818 9.530 9.630 223,789 +0.06(+0.63%)
Mar 12, 2025 9.601 9.678 9.527 9.570 199,425 +0.17(+1.81%)
Mar 11, 2025 9.220 9.430 8.940 9.400 145,697 +0.37(+4.10%)
Mar 10, 2025 9.549 9.765 8.810 9.030 171,088 -0.79(-8.04%)
Mar 07, 2025 10.18 10.18 9.550 9.820 312,938 -0.14(-1.41%)
Mar 06, 2025 10.10 10.16 9.900 9.960 231,499 -0.15(-1.48%)
Mar 05, 2025 9.340 10.12 9.160 10.11 846,104 +1.24(+13.98%)
Mar 04, 2025 8.555 8.970 8.380 8.870 306,630 +0.14(+1.60%)
Mar 03, 2025 9.520 9.620 8.670 8.730 597,347 -0.75(-7.91%)
Feb 28, 2025 9.890 9.890 9.238 9.480 1,517,673 -0.17(-1.78%)
Feb 27, 2025 10.17 10.18 9.640 9.652 898,894 -0.52(-5.09%)
Feb 26, 2025 10.54 10.54 10.14 10.17 389,115 -0.16(-1.55%)
Feb 25, 2025 10.28 10.50 10.12 10.33 453,007 +0.03(+0.29%)
Feb 24, 2025 10.64 10.65 10.08 10.30 397,415 -0.22(-2.09%)
Feb 21, 2025 11.30 11.30 10.51 10.52 454,723 -1.38(-11.60%)
Feb 20, 2025 10.78 11.90 10.56 11.90 374,725 +0.83(+7.50%)
Feb 19, 2025 11.48 11.60 11.05 11.07 51,439 -0.40(-3.49%)
Feb 18, 2025 11.10 11.64 11.10 11.47 160,685 -0.32(-2.71%)
Feb 14, 2025 11.99 12.12 11.72 11.79 172,365 -0.14(-1.17%)
Feb 13, 2025 11.18 11.93 11.18 11.93 316,618 +0.43(+3.74%)
Feb 12, 2025 11.19 11.90 11.18 11.50 100,002 +0.10(+0.88%)
Feb 11, 2025 11.57 11.65 11.21 11.40 215,477 -0.51(-4.28%)
Feb 10, 2025 11.40 11.91 11.32 11.91 515,113 +0.59(+5.21%)
Feb 07, 2025 11.63 12.06 11.20 11.32 152,841 +0.12(+1.03%)
Feb 06, 2025 11.24 11.36 11.14 11.21 244,077 +0.12(+1.04%)
Feb 05, 2025 11.11 11.27 11.03 11.09 77,527 -0.02(-0.18%)
Feb 04, 2025 10.79 11.40 10.79 11.11 87,567 +0.78(+7.55%)
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 and Conditions.