UK markets closed

Ivanhoe Mines Ltd. (IVPAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.94+0.33 (+2.80%)
At close: 03:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202411.6712.1011.6711.9411.94284,400
27 Mar 202411.5511.6111.4111.6111.6123,700
26 Mar 202412.0012.0011.5011.5011.50174,100
25 Mar 202411.6511.8511.6011.6411.64106,200
22 Mar 202411.7111.8411.7011.8411.8493,700
21 Mar 202412.0812.0811.6811.8111.8178,700
20 Mar 202411.5611.8211.5611.7911.79121,300
19 Mar 202411.4811.6511.4411.6111.6155,800
18 Mar 202411.9812.1611.7811.7911.7977,800
15 Mar 202411.7111.9911.7111.9811.98623,700
14 Mar 202411.5611.7111.4111.6811.68994,800
13 Mar 202410.8711.6410.8511.5511.55267,000
12 Mar 202410.8010.8510.6410.8010.80280,300
11 Mar 202410.5310.9810.5310.9010.90114,100
08 Mar 202410.9011.0210.8110.8910.8928,800
07 Mar 202410.8111.0510.7710.8510.85320,500
06 Mar 202410.6410.7410.5610.7010.70123,700
05 Mar 202410.7710.7710.2410.4010.40111,400
04 Mar 202410.1510.7210.1510.6410.64153,800
01 Mar 202410.1910.7210.1910.5810.58100,800
29 Feb 202410.5810.7810.3710.6310.63319,300
28 Feb 202410.5310.6510.5210.5810.5898,600
27 Feb 202410.4010.6310.4010.6110.6159,200
26 Feb 202410.9110.9310.2610.4010.40310,700
23 Feb 202410.6710.8710.6710.8510.85134,500
22 Feb 202410.6510.6610.5610.5810.58230,700
21 Feb 202410.6710.6710.4910.6210.62139,700
20 Feb 202410.7910.9710.6810.6910.6999,100
16 Feb 202410.4410.8010.4410.7210.72202,700
15 Feb 202410.4210.5510.4210.5310.53121,700
14 Feb 202410.4710.4910.4010.4510.45186,200
13 Feb 202410.7110.7110.3210.4710.47109,600
12 Feb 202410.1010.8610.1010.7110.71109,000
09 Feb 202410.6010.6010.5010.5410.54247,900
08 Feb 202410.4810.6010.3810.4910.49260,700
07 Feb 202410.4910.5810.4210.5410.54325,800
06 Feb 202410.3010.4710.3010.4410.44249,300
05 Feb 202410.4910.4910.1910.3710.3769,800
02 Feb 202410.5110.5110.4110.4710.47209,800
01 Feb 202410.9810.9810.4910.6710.67208,200
31 Jan 202410.9810.9810.5110.5110.5165,800
30 Jan 202410.6610.7710.6610.7510.7585,400
29 Jan 202410.7010.7510.4810.7510.75130,200
26 Jan 202411.0711.0710.6110.7010.70224,200
25 Jan 202410.6211.0710.5511.0411.04602,600
24 Jan 20249.8010.609.8010.5810.58339,600
23 Jan 20249.9810.179.9810.1210.12401,100
22 Jan 20249.159.899.159.829.82104,400
19 Jan 20249.759.909.659.909.90223,700
18 Jan 202410.1810.189.649.759.75110,300
17 Jan 20249.799.809.579.709.70180,000
16 Jan 202410.1810.189.9110.0310.03292,100
12 Jan 202410.0410.1210.0110.0610.06238,800
11 Jan 202410.0010.059.919.959.95261,100
10 Jan 20249.6910.049.699.999.99337,600
09 Jan 20249.9910.039.789.969.96367,600
08 Jan 202410.0010.079.8710.0410.04256,700
05 Jan 20249.8810.039.8810.0210.02253,200
04 Jan 20249.7510.059.699.859.85331,300
03 Jan 20249.509.809.409.789.78262,900
02 Jan 20249.519.759.519.639.6369,700
29 Dec 20239.769.769.529.689.68162,800
28 Dec 20239.909.979.769.799.7988,400
27 Dec 20239.839.919.789.849.84132,000
26 Dec 20239.509.789.509.789.7819,100
22 Dec 202310.0010.009.469.789.78145,600
21 Dec 20239.549.829.549.789.78696,600
20 Dec 20239.809.839.559.579.57749,300
19 Dec 20239.729.909.589.869.86147,500
18 Dec 20239.649.689.509.649.64139,600
15 Dec 20239.699.709.559.619.61419,100
14 Dec 20239.409.699.409.649.64190,500
13 Dec 20238.999.348.939.339.33265,600
12 Dec 20238.969.048.859.019.01114,900
11 Dec 20239.319.328.888.968.96145,000
08 Dec 20239.059.369.059.309.30107,100
07 Dec 20238.589.088.589.079.07269,800
06 Dec 20238.709.048.618.848.8470,900
05 Dec 20238.939.068.768.848.84100,700
04 Dec 20239.009.158.929.109.10192,300
01 Dec 20238.819.298.819.219.21490,800
30 Nov 20238.168.898.168.888.881,155,800
29 Nov 20238.198.238.068.108.10187,600
28 Nov 20237.988.197.988.188.1890,700
27 Nov 20238.268.267.927.957.95126,300
24 Nov 20238.008.197.958.178.1765,900
22 Nov 20238.328.428.018.078.07166,800
21 Nov 20238.218.448.218.298.29146,900
20 Nov 20238.128.238.038.208.2094,100
17 Nov 20237.758.207.648.058.05205,500
16 Nov 20237.537.977.537.807.80132,600
15 Nov 20237.958.047.797.857.85183,200
14 Nov 20237.517.887.517.807.80343,600
13 Nov 20237.477.567.407.507.50110,500
10 Nov 20237.327.357.217.247.24199,300
09 Nov 20238.178.177.397.417.41131,200
08 Nov 20237.787.787.497.567.5688,400
07 Nov 20237.927.927.787.817.81361,600
06 Nov 20238.118.207.957.957.95373,700
03 Nov 20237.588.007.587.957.95433,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...