Ivanhoe Mines Ltd (QX) Historical Data - IVPAF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Ivanhoe Mines Ltd (QX) (IVPAF)
Ivanhoe Mines Ltd (QX) (IVPAF) Historical

Ivanhoe Mines Ltd (QX) (IVPAF)

8.994

-0.486

( -5.13% )

Updated: 06:50:34

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.646	-15.469924812	10.64	10.65	8.82	731221	9.79017591	CS
4	-1.676	-15.7075913777	10.67	12.12	8.82	380301	10.5139739	CS
12	-4.986	-35.6652360515	13.98	14.65	8.82	253836	11.14527472	CS
26	-3.8564	-30.0099607794	12.8504	15.53	8.82	230413	12.3606994	CS
52	-1.156	-11.3891625616	10.15	15.6	8.82	273549	12.84269771	CS
156	-1.056	-10.5074626866	10.05	15.6	4.9	186218	10.61963245	CS
260	6.644	282.723404255	2.35	15.6	1.35	182353	8.7246374	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740781260	9.48	-0.17	-1.78	9.89	9.89	9.238	1517673
1740695340	9.6519999	-0.52	-5.09	10.18	10.18	9.64	898894
1740608400	10.17	-0.16	-1.55	10.542441	10.542441	10.14	389115
1740522480	10.33	0.03	0.29	10.2783	10.5	10.12	453007
1740435600	10.3	-0.22	-2.09	10.64	10.65	10.07881	397415
1740176400	10.52	-1.38	-11.60	11.3	11.3	10.514	454723
1740090480	11.9	0.83	7.50	10.78	11.903	10.56	374725
1740003960	11.07	-0.4	-3.49	11.48	11.6	11.05	51439
1739917740	11.47	-0.32	-2.71	11.1	11.64	11.1	160685
1739572020	11.79	-0.14	-1.17	12	12.12	11.718	172365
1739485320	11.93	0.43	3.74	11.18	11.93	11.18	316618
1739398920	11.5	0.1	0.88	11.1879	11.9	11.1839	100002
1739312940	11.4	-0.51	-4.28	11.5738	11.65	11.206	215477
1739226000	11.91	0.59	5.21	11.4	11.91	11.3195	515113
1738967160	11.32	0.12	1.03	11.59	12.06	11.2035	148041
1738880400	11.205	0.12	1.04	11.2412	11.36	11.1437	244077
1738794000	11.09	-0.02	-0.18	11.27	11.27	11.025	77527
1738708080	11.11	0.78	7.55	10.79	11.396	10.79	87567
1738621740	10.33	-0.41	-3.82	10.67	10.715	10.044	651247
1738362000	10.74	-0.5	-4.45	11.44	11.44	10.72	363192
1738276080	11.24	0.26	2.37	11.1544	11.41	10.9	50092
1738189740	10.98	0.25	2.30	10.7334	11.11	10.7334	311509
1738103280	10.7335	-0.49	-4.40	10.76	11.15	10.6501	311662
1738016820	11.2275	-0.56	-4.77	11	11.6	10.9944	261506
1737757440	11.79	0.19	1.63	11.68	11.91	11.648	400519
1737671220	11.601	0.17	1.50	11.42	11.6356	11.16	170263
1737584640	11.43	-0.03	-0.26	11.5	11.57	11.35	236169
1737498540	11.46	0.12	1.06	11.295	11.68	11.295	293828
1737152880	11.34	-0.08	-0.66	11.21	11.65	11.2	278874
1737066420	11.415	-0.25	-2.10	11.568242	11.568242	11.25	235946
1736979720	11.66	0.12	1.04	11.75	12.12	11.5744	229402
1736893380	11.54	-0.02	-0.17	11.25	11.75	11.25	245220
1736806800	11.56	-0.38	-3.17	11.8605	11.8605	11.5	285234
1736547720	11.939	0.14	1.16	11.74	12.015	11.74	137690
1736375340	11.8025	-0.32	-2.62	12.05	12.05	11.242034	246324
1736288940	12.12	-0.25	-2.02	12.4	12.411	12.12	24242
1736202360	12.37	0.3	2.49	12.07	12.72	12.07	130214
1735942980	12.07	0.12	1.00	12.1525	12.1525	11.86	102916
1735856700	11.95	0.11	0.93	12.0662	12.2	11.86	91998
1735683960	11.84	-0.1	-0.84	11.8	11.86	11.74	235488
1735597740	11.94	-0.21	-1.73	12.1	12.1	11.8	177505
1735338000	12.15	0.01	0.08	12.2	12.2458	12.11	76448
1735252020	12.14	-0.18	-1.46	12.165	12.23	12.13	27345
1735078200	12.32	-0.01	-0.10	12.44	12.44	12.232	81040
1734992400	12.332	0.28	2.30	12.07	12.34	11.94	234432
1734733200	12.055	0.32	2.77	11.85	12.18	11.85	138599
1734646800	11.73	0.05	0.43	11.8	11.844	11.55	124428
1734560940	11.68	-0.64	-5.19	12.24	12.24	11.63	199282
1734474360	12.32	-0.1	-0.84	12.33807	12.416	12.1	40861
1734388140	12.4244	-0.33	-2.55	12.5	12.74	12.39	106032
1734128940	12.75	-0.22	-1.70	12.72	12.754	12.5	67913
1734042480	12.97	-0.53	-3.93	13.27	13.485	12.97	198993
1733955900	13.5	-0.16	-1.17	13.55	13.6695	13.5	373994
1733869200	13.66	-0.47	-3.33	14.08	14.150361	13.63	140698
1733782800	14.13	0.36	2.61	13.98	14.65	13.93	105387
1733523600	13.77	-0.21	-1.50	14.07	14.07	13.616	73688
1733437500	13.98	0.27	1.97	13.69	14.06	13.55	107909
1733350980	13.7099	-0.17	-1.24	13.9	14.069	13.547	129431
1733264700	13.8822	0.55	4.11	14.99	14.995	13.675	178260

Ivanhoe Mines (QX)

Vontobel Financial Produ...

Hydrogen Future Industries

CGE Energy (CE)

BNP Paribas Issuance

ETFS 3x Long JPY Short EUR

Vontobel Financial Produ...

Intesa Sanpaolo

Getchell Gold (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions