Canada markets open in 1 hour 30 minutes

Ivanhoe Mines Ltd. (IVPAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.92-0.05 (-0.38%)
At close: 03:59PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202414.4714.4713.3313.9213.921,092,300
Apr 19, 202414.3214.5213.7513.9713.97541,300
Apr 18, 202414.2314.3313.9514.0714.07876,600
Apr 17, 202413.7114.2213.7114.0114.01730,900
Apr 16, 202413.4813.7613.2213.7113.71764,700
Apr 15, 202413.3013.7713.3013.7713.77377,800
Apr 12, 202413.5013.8013.2513.3213.3283,100
Apr 11, 202413.1913.3912.9313.3613.3664,000
Apr 10, 202412.7513.4112.7513.3113.31335,100
Apr 09, 202412.9813.3012.9013.1213.12458,500
Apr 08, 202412.4312.7212.3412.7012.70426,100
Apr 05, 202412.5512.5512.1312.3912.3987,900
Apr 04, 202412.2012.4812.1912.3912.39267,500
Apr 03, 202412.2512.3511.9812.0012.002,747,800
Apr 02, 202412.1412.2011.8911.9911.99402,500
Apr 01, 202412.1012.1811.9312.1512.15147,800
Mar 28, 202411.6712.1011.6711.9411.94284,400
Mar 27, 202411.5511.6111.4111.6111.6123,700
Mar 26, 202412.0012.0011.5011.5011.50174,100
Mar 25, 202411.6511.8511.6011.6411.64106,200
Mar 22, 202411.7111.8411.7011.8411.8493,700
Mar 21, 202412.0812.0811.6811.8111.8178,700
Mar 20, 202411.5611.8211.5611.7911.79121,300
Mar 19, 202411.4811.6511.4411.6111.6155,800
Mar 18, 202411.9812.1611.7811.7911.7977,800
Mar 15, 202411.7111.9911.7111.9811.98623,700
Mar 14, 202411.5611.7111.4111.6811.68994,800
Mar 13, 202410.8711.6410.8511.5511.55267,000
Mar 12, 202410.8010.8510.6410.8010.80280,300
Mar 11, 202410.5310.9810.5310.9010.90114,100
Mar 08, 202410.9011.0210.8110.8910.8928,800
Mar 07, 202410.8111.0510.7710.8510.85320,500
Mar 06, 202410.6410.7410.5610.7010.70123,700
Mar 05, 202410.7710.7710.2410.4010.40111,400
Mar 04, 202410.1510.7210.1510.6410.64153,800
Mar 01, 202410.1910.7210.1910.5810.58100,800
Feb 29, 202410.5810.7810.3710.6310.63319,300
Feb 28, 202410.5310.6510.5210.5810.5898,600
Feb 27, 202410.4010.6310.4010.6110.6159,200
Feb 26, 202410.9110.9310.2610.4010.40310,700
Feb 23, 202410.6710.8710.6710.8510.85134,500
Feb 22, 202410.6510.6610.5610.5810.58230,700
Feb 21, 202410.6710.6710.4910.6210.62139,700
Feb 20, 202410.7910.9710.6810.6910.6999,100
Feb 16, 202410.4410.8010.4410.7210.72202,700
Feb 15, 202410.4210.5510.4210.5310.53121,700
Feb 14, 202410.4710.4910.4010.4510.45186,200
Feb 13, 202410.7110.7110.3210.4710.47109,600
Feb 12, 202410.1010.8610.1010.7110.71109,000
Feb 09, 202410.6010.6010.5010.5410.54247,900
Feb 08, 202410.4810.6010.3810.4910.49260,700
Feb 07, 202410.4910.5810.4210.5410.54325,800
Feb 06, 202410.3010.4710.3010.4410.44249,300
Feb 05, 202410.4910.4910.1910.3710.3769,800
Feb 02, 202410.5110.5110.4110.4710.47209,800
Feb 01, 202410.9810.9810.4910.6710.67208,200
Jan 31, 202410.9810.9810.5110.5110.5165,800
Jan 30, 202410.6610.7710.6610.7510.7585,400
Jan 29, 202410.7010.7510.4810.7510.75130,200
Jan 26, 202411.0711.0710.6110.7010.70224,200
Jan 25, 202410.6211.0710.5511.0411.04602,600
Jan 24, 20249.8010.609.8010.5810.58339,600
Jan 23, 20249.9810.179.9810.1210.12401,100
Jan 22, 20249.159.899.159.829.82104,400
Jan 19, 20249.759.909.659.909.90223,700
Jan 18, 202410.1810.189.649.759.75110,300
Jan 17, 20249.799.809.579.709.70180,000
Jan 16, 202410.1810.189.9110.0310.03292,100
Jan 12, 202410.0410.1210.0110.0610.06238,800
Jan 11, 202410.0010.059.919.959.95261,100
Jan 10, 20249.6910.049.699.999.99337,600
Jan 09, 20249.9910.039.789.969.96367,600
Jan 08, 202410.0010.079.8710.0410.04256,700
Jan 05, 20249.8810.039.8810.0210.02253,200
Jan 04, 20249.7510.059.699.859.85331,300
Jan 03, 20249.509.809.409.789.78262,900
Jan 02, 20249.519.759.519.639.6369,700
Dec 29, 20239.769.769.529.689.68162,800
Dec 28, 20239.909.979.769.799.7988,400
Dec 27, 20239.839.919.789.849.84132,000
Dec 26, 20239.509.789.509.789.7819,100
Dec 22, 202310.0010.009.469.789.78145,600
Dec 21, 20239.549.829.549.789.78696,600
Dec 20, 20239.809.839.559.579.57749,300
Dec 19, 20239.729.909.589.869.86147,500
Dec 18, 20239.649.689.509.649.64139,600
Dec 15, 20239.699.709.559.619.61419,100
Dec 14, 20239.409.699.409.649.64190,500
Dec 13, 20238.999.348.939.339.33265,600
Dec 12, 20238.969.048.859.019.01114,900
Dec 11, 20239.319.328.888.968.96145,000
Dec 08, 20239.059.369.059.309.30107,100
Dec 07, 20238.589.088.589.079.07269,800
Dec 06, 20238.709.048.618.848.8470,900
Dec 05, 20238.939.068.768.848.84100,700
Dec 04, 20239.009.158.929.109.10192,300
Dec 01, 20238.819.298.819.219.21490,800
Nov 30, 20238.168.898.168.888.881,155,800
Nov 29, 20238.198.238.068.108.10187,600
Nov 28, 20237.988.197.988.188.1890,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...