QQQ   437.60 (+0.24%)
AAPL   182.63 (+0.81%)
MSFT   407.48 (-0.01%)
META   487.05 (+1.10%)
GOOGL   138.88 (+0.95%)
AMZN   173.54 (-0.68%)
TSLA   199.73 (+0.17%)
NVDA   787.01 (-0.49%)
NIO   5.78 (+2.30%)
AMD   178.00 (+1.13%)
BABA   77.72 (+1.58%)
T   16.84 (+1.45%)
F   12.01 (+0.50%)
MU   91.85 (+2.67%)
CGC   3.53 (+1.73%)
GE   154.00 (-0.50%)
DIS   109.48 (+1.67%)
AMC   4.80 (+7.87%)
PFE   26.91 (-0.99%)
PYPL   60.16 (+1.40%)
XOM   104.01 (-0.23%)
QQQ   437.60 (+0.24%)
AAPL   182.63 (+0.81%)
MSFT   407.48 (-0.01%)
META   487.05 (+1.10%)
GOOGL   138.88 (+0.95%)
AMZN   173.54 (-0.68%)
TSLA   199.73 (+0.17%)
NVDA   787.01 (-0.49%)
NIO   5.78 (+2.30%)
AMD   178.00 (+1.13%)
BABA   77.72 (+1.58%)
T   16.84 (+1.45%)
F   12.01 (+0.50%)
MU   91.85 (+2.67%)
CGC   3.53 (+1.73%)
GE   154.00 (-0.50%)
DIS   109.48 (+1.67%)
AMC   4.80 (+7.87%)
PFE   26.91 (-0.99%)
PYPL   60.16 (+1.40%)
XOM   104.01 (-0.23%)
QQQ   437.60 (+0.24%)
AAPL   182.63 (+0.81%)
MSFT   407.48 (-0.01%)
META   487.05 (+1.10%)
GOOGL   138.88 (+0.95%)
AMZN   173.54 (-0.68%)
TSLA   199.73 (+0.17%)
NVDA   787.01 (-0.49%)
NIO   5.78 (+2.30%)
AMD   178.00 (+1.13%)
BABA   77.72 (+1.58%)
T   16.84 (+1.45%)
F   12.01 (+0.50%)
MU   91.85 (+2.67%)
CGC   3.53 (+1.73%)
GE   154.00 (-0.50%)
DIS   109.48 (+1.67%)
AMC   4.80 (+7.87%)
PFE   26.91 (-0.99%)
PYPL   60.16 (+1.40%)
XOM   104.01 (-0.23%)
QQQ   437.60 (+0.24%)
AAPL   182.63 (+0.81%)
MSFT   407.48 (-0.01%)
META   487.05 (+1.10%)
GOOGL   138.88 (+0.95%)
AMZN   173.54 (-0.68%)
TSLA   199.73 (+0.17%)
NVDA   787.01 (-0.49%)
NIO   5.78 (+2.30%)
AMD   178.00 (+1.13%)
BABA   77.72 (+1.58%)
T   16.84 (+1.45%)
F   12.01 (+0.50%)
MU   91.85 (+2.67%)
CGC   3.53 (+1.73%)
GE   154.00 (-0.50%)
DIS   109.48 (+1.67%)
AMC   4.80 (+7.87%)
PFE   26.91 (-0.99%)
PYPL   60.16 (+1.40%)
XOM   104.01 (-0.23%)

Ivanhoe Mines (IVPAF) Stock Chart & Stock Price History

$10.40
-0.45 (-4.15%)
(As of 02/26/2024 ET)

Ivanhoe Mines Stock Price Performance

5 Day
Performance
-1.70%
1 Month
Performance
-2.80%
3 Month
Performance
+30.82%
6 Month
Performance
+21.21%
Year-To-Date
Performance
+7.41%
1 Year
Performance
+23.37%
Receive IVPAF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ivanhoe Mines and its competitors with MarketBeat's FREE daily newsletter


IVPAF Stock Chart for Tuesday, February, 27, 2024

Ivanhoe Mines Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/26/2024$10.85$10.40
-4.15%
$10.93$10.26238,499 shs$0.00
02/23/2024$10.58$10.85
+2.55%
$10.87$10.67134,489 shs$0.00
02/22/2024$10.62$10.58
-0.38%
$10.66$10.5634,476 shs$0.00
02/21/2024$10.69$10.62
-0.65%
$10.67$10.49139,675 shs$0.00
02/20/2024$10.72$10.69
-0.28%
$10.97$10.6899,089 shs$0.00
02/19/2024$10.72$10.72$10.80$10.44202,700 shs$0.00
02/16/2024$10.53$10.72
+1.80%
$10.80$10.44202,729 shs$0.00
02/15/2024$10.45$10.53
+0.73%
$10.55$10.42121,724 shs$0.00
02/14/2024$10.47$10.45
-0.15%
$10.49$10.40186,156 shs$0.00
02/13/2024$10.71$10.47
-2.22%
$10.51$10.32101,281 shs$0.00
02/12/2024$10.54$10.71
+1.59%
$10.86$10.10109,019 shs$0.00
02/09/2024$10.49$10.54
+0.44%
$10.60$10.5040,607 shs$0.00
02/08/2024$10.54$10.49
-0.43%
$10.60$10.38260,588 shs$0.00
02/07/2024$10.44$10.54
+0.96%
$10.58$10.42325,783 shs$0.00
02/06/2024$10.37$10.44
+0.68%
$10.47$10.30249,291 shs$0.00
02/05/2024$10.47$10.37
-0.93%
$10.49$10.1949,867 shs$0.00
02/02/2024$10.67$10.47
-1.90%
$10.51$10.4147,277 shs$0.00
02/01/2024$10.51$10.67
+1.52%
$10.98$10.4930,864 shs$0.00
01/31/2024$10.75$10.51
-2.23%
$10.98$10.5165,762 shs$0.00
01/30/2024$10.75$10.75$10.77$10.6685,317 shs$0.00
01/29/2024$10.70$10.75
+0.47%
$10.75$10.48130,236 shs$0.00
01/26/2024$11.04$10.70
-3.08%
$11.07$10.61223,760 shs$0.00
01/25/2024$10.58$11.04
+4.35%
$11.07$10.55583,784 shs$0.00
01/24/2024$10.12$10.58
+4.55%
$10.60$9.80280,159 shs$0.00
01/23/2024$9.82$10.12
+3.02%
$10.17$9.98401,114 shs$0.00
01/22/2024$9.90$9.82
-0.73%
$9.89$9.15104,371 shs$0.00
01/19/2024$9.75$9.90
+1.49%
$9.90$9.65223,656 shs$0.00
01/18/2024$9.70$9.75
+0.52%
$10.18$9.64110,307 shs$0.00
01/17/2024$10.03$9.70
-3.29%
$9.80$9.5874,582 shs$0.00
01/16/2024$10.06$10.03
-0.30%
$10.18$9.91292,134 shs$0.00
01/15/2024$10.06$10.06$10.12$10.01238,700 shs$0.00
01/12/2024$9.95$10.06
+1.11%
$10.12$10.01238,774 shs$0.00
01/11/2024$9.99$9.95
-0.40%
$10.05$9.91194,741 shs$0.00
01/10/2024$9.96$9.99
+0.30%
$10.04$9.69337,469 shs$0.00
01/09/2024$10.04$9.96
-0.79%
$10.03$9.78222,143 shs$0.00
01/08/2024$10.02$10.04
+0.19%
$10.07$9.87256,715 shs$0.00
01/05/2024$9.85$10.02
+1.73%
$10.03$9.88253,176 shs$0.00
01/04/2024$9.78$9.85
+0.72%
$10.05$9.69331,269 shs$0.00
01/03/2024$9.63$9.78
+1.56%
$9.80$9.40262,926 shs$0.00
01/02/2024$9.68$9.63
-0.54%
$9.75$9.5166,231 shs$0.00
01/01/2024$9.68$9.68$9.76$9.53162,700 shs$0.00
12/29/2023$9.79$9.69
-1.02%
$9.76$9.53161,784 shs$0.00
12/28/2023$9.84$9.79
-0.51%
$9.97$9.7685,763 shs$0.00
12/27/2023$9.78$9.84
+0.61%
$9.91$9.79132,025 shs$0.00
12/26/2023$9.78$9.78
0.00%
$9.78$9.5019,091 shs$0.00
12/25/2023$9.78$9.78$10.00$9.46145,500 shs$0.00
12/22/2023$9.79$9.78
-0.05%
$10.00$9.46145,355 shs$0.00
12/21/2023$9.57$9.79
+2.20%
$9.82$9.54693,321 shs$0.00
12/20/2023$9.86$9.57
-2.89%
$9.83$9.55749,292 shs$0.00
12/19/2023$9.64$9.86
+2.28%
$9.90$9.58116,559 shs$0.00
12/18/2023$9.61$9.64
+0.30%
$9.68$9.50139,587 shs$0.00
12/15/2023$9.66$9.62
-0.41%
$9.67$9.5545,252 shs$0.00
12/14/2023$9.33$9.66
+3.54%
$9.69$9.4197,779 shs$0.00
12/13/2023$9.00$9.33
+3.61%
$9.34$8.93242,391 shs$0.00
12/12/2023$8.96$9.00
+0.50%
$9.04$8.8564,053 shs$0.00
12/11/2023$9.30$8.96
-3.66%
$9.32$8.88144,979 shs$0.00
12/08/2023$9.07$9.30
+2.54%
$9.36$9.0566,616 shs$0.00
12/07/2023$8.84$9.07
+2.60%
$9.08$8.58262,947 shs$0.00
12/06/2023$8.84$8.84
+0.06%
$9.04$8.6170,898 shs$0.00
12/05/2023$9.11$8.84
-2.97%
$9.07$8.7630,091 shs$0.00
12/04/2023$9.21$9.11
-1.14%
$9.15$8.92181,654 shs$0.00
12/01/2023$8.88$9.21
+3.72%
$9.29$8.81490,802 shs$0.00
11/30/2023$8.11$8.88
+9.56%
$8.89$8.161.16 million shs$0.00
11/29/2023$8.18$8.11
-0.92%
$8.23$8.06187,563 shs$0.00
11/28/2023$7.95$8.18
+2.89%
$8.19$7.9889,057 shs$0.00
11/27/2023$8.17$7.95
-2.69%
$8.26$7.9241,397 shs$0.00

This page (OTCMKTS:IVPAF) was last updated on 2/27/2024 by MarketBeat.com Staff