Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Ivanhoe Mines Ltd. IVPAF

Full chart Compare
Set alert

Price alert · IVPAF

All alert types
5.40 USD -0.14 (-2.53%)

Regular-session close

5.32 Day range 5.65
5.32 52-week range 15.00
YTD
-52.59%
1 year
-39.66%

IVPAF price history

IVPAF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20265.655.655.325.40-0.14-2.53%66,796
Nov 12, 20265.595.645.325.54-0.09-1.60%574,100
Nov 11, 20265.565.805.565.63-0.08-1.40%637,200
Nov 10, 20266.006.155.665.71-0.38-6.24%582,700
Nov 9, 20265.986.125.876.09+0.24+4.10%718,000
Nov 6, 20265.905.995.775.85+0.02+0.34%310,300
Nov 5, 20266.116.655.675.83-0.23-3.80%495,300
Nov 4, 20265.776.065.506.06-0.31-4.87%2,033,800
Nov 3, 20266.456.456.356.37-0.06-0.93%1,426,300
Nov 2, 20266.566.686.436.43-0.03-0.46%247,700
Oct 30, 20266.586.636.306.46-0.26-3.87%777,700
Oct 29, 20266.716.816.686.72-0.21-3.03%216,900
Oct 28, 20267.097.096.716.93-0.03-0.43%417,200
Oct 27, 20266.706.966.576.96+0.41+6.26%191,400
Oct 26, 20266.306.626.306.550.000.00%195,600
Oct 23, 20266.506.786.506.550.000.00%200,900
Oct 22, 20266.796.806.386.55-0.25-3.68%477,400
Oct 21, 20267.307.306.786.80-0.43-5.95%824,900
Oct 20, 20267.227.477.167.23-0.14-1.90%219,900
Oct 19, 20267.117.457.117.37+0.10+1.38%142,600
Oct 16, 20267.467.667.207.27-0.26-3.45%386,200
Oct 15, 20267.377.547.107.53+0.16+2.17%586,200
Oct 14, 20267.857.887.307.37-0.51-6.47%591,700
Oct 13, 20268.108.157.877.88-0.31-3.79%322,700
Oct 12, 20268.248.248.128.19+0.06+0.74%44,600
Oct 9, 20268.508.507.908.13+0.29+3.70%240,500
Oct 8, 20268.158.157.737.84-0.29-3.57%531,600
Oct 7, 20268.298.358.098.13-0.22-2.63%340,800
Oct 6, 20268.418.798.348.35-0.26-3.02%170,800
Oct 5, 20268.678.718.498.61+0.03+0.35%362,500
Oct 2, 20268.778.778.378.58+0.32+3.87%364,100
Oct 1, 20268.178.348.108.26+0.03+0.36%291,200
Sep 30, 20268.428.758.218.23-0.23-2.72%195,500
Sep 29, 20268.368.548.368.46-0.02-0.24%341,900
Sep 28, 20268.228.508.158.48-0.05-0.59%662,400
Sep 25, 20268.408.638.388.53+0.11+1.31%102,900
Sep 24, 20268.608.608.258.42-0.21-2.43%441,000
Sep 23, 20269.109.108.448.63-0.44-4.85%365,300
Sep 22, 20268.799.158.799.07+0.30+3.42%2,362,100
Sep 21, 20268.678.818.588.77+0.17+1.98%272,400
Sep 18, 20268.498.678.448.60+0.01+0.12%459,500
Sep 17, 20268.628.808.598.59+0.12+1.42%192,800
Sep 16, 20268.608.628.278.47+0.01+0.12%371,300
Sep 15, 20268.998.998.408.46-0.41-4.62%551,000
Sep 14, 20268.809.088.678.87-0.36-3.90%540,100
Sep 11, 20269.269.479.129.230.000.00%506,400
Sep 10, 20269.409.409.119.23-0.51-5.24%670,400
Sep 9, 20269.689.999.689.74+0.11+1.14%752,700
Sep 8, 20268.759.668.659.63+1.10+12.90%1,523,700
Sep 4, 20268.458.608.168.53+0.08+0.95%208,700
Sep 3, 20268.508.698.328.45+0.06+0.72%167,000
Sep 2, 20268.158.538.158.39+0.21+2.57%136,800
Sep 1, 20268.648.648.158.18-0.53-6.08%484,200
Aug 31, 20268.908.908.528.710.000.00%215,200
Aug 28, 20269.079.108.658.71-0.28-3.11%348,300
Aug 27, 20268.969.158.758.99+0.04+0.45%428,900
Aug 26, 20269.299.298.898.95-0.09-1.00%816,100
Aug 25, 20268.909.078.699.04+0.28+3.20%371,500
Aug 24, 20269.089.108.638.76-0.24-2.67%386,600
Aug 21, 20268.489.068.359.00+0.71+8.56%821,000
Aug 20, 20268.368.448.048.29-0.07-0.84%225,700
Aug 19, 20268.538.538.118.36+0.29+3.59%241,700
Aug 18, 20268.408.407.908.07-0.38-4.50%353,600
Aug 17, 20268.508.518.298.45+0.22+2.67%286,400
Aug 14, 20268.418.878.188.23-0.09-1.08%297,300

65 days, newest first. Daily bars as drawn on the IVPAF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.