USX:IVPAF - Ivanhoe Mines Ltd Ivanhoe Mines Ltd
Sector: Materials, Industry: Diversified Metals & Mining
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
26 Nov 2021 USD 8.2 7.7193 8.2 7.75 7.75 -0.310 (-3.85%) 97,038
24 Nov 2021 USD 8.088 7.85 7.85 8.06 8.06 +0.130 (+1.64%) 31,200
23 Nov 2021 USD 8.2 7.9 8.09 7.93 7.93 -0.160 (-1.98%) 73,800
22 Nov 2021 USD 8.168 7.99 8.05 8.09 8.09 +0.110 (+1.38%) 93,000
19 Nov 2021 USD 8.13 7.92 7.92 7.98 7.98 +0.090 (+1.14%) 118,700
18 Nov 2021 USD 7.975 7.754 7.94 7.89 7.89 -0.090 (-1.13%) 75,600
17 Nov 2021 USD 8.15 7.967 8.13 7.98 7.98 -0.280 (-3.39%) 108,300
16 Nov 2021 USD 8.57 8.18 8.57 8.26 8.26 +0.100 (+1.23%) 141,100
15 Nov 2021 USD 8.4 7.95 8.05 8.16 8.16 -0.180 (-2.16%) 218,400
12 Nov 2021 USD 8.38 8.15 8.34 8.34 8.34 +0.190 (+2.33%) 400,400
11 Nov 2021 USD 8.22 7.82 7.82 8.15 8.15 +0.450 (+5.84%) 225,100
10 Nov 2021 USD 7.97 7.54 7.54 7.7 7.7 -0.150 (-1.91%) 90,300
9 Nov 2021 USD 7.95 7.58 7.92 7.85 7.85 -0.180 (-2.24%) 60,500
8 Nov 2021 USD 8.34 7.713 8.34 8.03 8.03 +0.220 (+2.82%) 125,100
5 Nov 2021 USD 7.84 7.6 7.702 7.81 7.81 +0.114 (+1.48%) 68,000
4 Nov 2021 USD 8.08 7.475 8.08 7.696 7.696 +0.016 (+0.21%) 140,100
3 Nov 2021 USD 7.81 7.6 7.6 7.68 7.68 -0.130 (-1.66%) 103,700
2 Nov 2021 USD 8.235 7.64 8.235 7.81 7.81 -0.220 (-2.74%) 61,700
1 Nov 2021 USD 8.05 7.79 7.88 8.03 8.03 +0.180 (+2.29%) 136,800
29 Oct 2021 USD 7.868 7.72 7.754 7.85 7.85 +0.020 (+0.26%) 61,000
28 Oct 2021 USD 7.88 7.62 7.746 7.83 7.83 +0.090 (+1.16%) 76,200
27 Oct 2021 USD 7.843 7.42 7.42 7.74 7.74 -0.040 (-0.51%) 83,700
26 Oct 2021 USD 7.934 7.741 7.902 7.78 7.78 -0.120 (-1.52%) 102,800
25 Oct 2021 USD 8.28 7.9 8.28 7.9 7.9 -0.040 (-0.50%) 73,300
22 Oct 2021 USD 8.29 7.47 7.47 7.94 7.94 +0.105 (+1.34%) 43,100
21 Oct 2021 USD 8.04 7.72 7.9 7.835 7.835 -0.185 (-2.31%) 121,700
20 Oct 2021 USD 8.2 7.99 8.075 8.02 8.02 -0.110 (-1.35%) 111,700
19 Oct 2021 USD 8.33 7.67 7.67 8.13 8.13 +0.130 (+1.63%) 287,100
18 Oct 2021 USD 8.3 7.8 8.3 8.0 8.0 +0.030 (+0.38%) 159,500
15 Oct 2021 USD 8.01 7.74 7.92 7.97 7.97 +0.352 (+4.62%) 170,600