Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Ivanhoe Mines Ltd. (IYAA.F)

Compare
9.89
+0.12
+(1.19%)
As of 3:45:06 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20259.639.899.609.899.89600
Feb 24, 20259.8410.109.779.779.771,700
Feb 21, 202511.1411.1411.1411.1411.14-
Feb 20, 202510.4410.4410.4410.4410.44-
Feb 19, 202510.7611.1510.7611.1511.15220
Feb 18, 202510.7710.7710.7710.7710.77-
Feb 17, 202510.9510.9510.9510.9510.9510
Feb 14, 202511.2411.2411.2411.2411.24200
Feb 13, 202510.8510.9910.8510.9910.99-
Feb 12, 202510.7910.7910.7910.7910.79-
Feb 11, 202511.3111.3110.9410.9410.94600
Feb 10, 202510.7510.7510.7510.7510.75500
Feb 7, 202510.6411.0410.6411.0411.04189
Feb 6, 202510.5210.5210.5210.5210.52-
Feb 5, 202510.5010.5010.5010.5010.50-
Feb 4, 20259.9510.909.9510.9010.90300
Feb 3, 202510.1410.1910.0310.0310.03558
Jan 31, 202510.5610.5610.5610.5610.56-
Jan 30, 202510.3410.3410.3410.3410.34-
Jan 29, 202510.1110.5510.1110.5510.551,250
Jan 28, 202510.5310.5310.5310.5310.53-
Jan 27, 202511.0911.0910.7610.7610.76200
Jan 24, 202510.8911.0710.8911.0711.0760
Jan 23, 202510.7710.7710.7710.7710.77-
Jan 22, 202510.8510.9610.8510.9610.9660
Jan 21, 202511.2311.2311.2311.2311.23-
Jan 20, 202510.8510.8510.8510.8510.85-
Jan 17, 202510.8611.3010.8611.0911.09645
Jan 16, 202511.1011.5211.1011.5211.52700
Jan 15, 202511.1011.3111.1011.3111.31128
Jan 14, 202511.1111.1111.1111.1111.11-
Jan 13, 202511.5112.0211.3411.3411.3430
Jan 10, 202511.3911.3911.3911.3911.39-
Jan 9, 202511.2211.2211.2211.2211.22-
Jan 8, 202511.6111.6111.6111.6111.61200
Jan 7, 202511.7211.9111.7211.9111.913,300
Jan 6, 202511.5411.5411.5411.5411.54-
Jan 3, 202511.4511.4511.4511.4511.45-
Jan 2, 202511.2511.2511.2511.2511.25-
Dec 30, 202411.4811.4811.1911.1911.192,439
Dec 27, 202411.6411.7011.6411.7011.70-
Dec 23, 202411.3811.3811.3811.3811.38-
Dec 20, 202411.0811.4411.0811.4411.44-
Dec 19, 202411.0511.3011.0511.3011.30-
Dec 18, 202411.5211.5211.5211.5211.52-
Dec 17, 202411.5711.8211.5711.8211.8250
Dec 16, 202411.9312.3111.8311.8311.83387
Dec 13, 202412.2112.2111.9111.9111.911,000
Dec 12, 202412.6812.6812.6812.6812.68-
Dec 11, 202412.7712.7712.7712.7712.77-
Dec 10, 202413.1813.3513.1813.3513.35-
Dec 9, 202412.8213.4212.8213.4213.42100
Dec 6, 202412.9712.9712.9712.9712.97-
Dec 5, 202412.8012.8012.8012.8012.80-
Dec 4, 202412.9812.9812.9812.9812.98-
Dec 3, 202412.5112.5112.5112.5112.51-
Dec 2, 202412.5712.5712.5612.5612.561,000
Nov 29, 202412.4012.4912.4012.4912.49400
Nov 28, 202412.4612.4812.4612.4812.48-
Nov 27, 202412.4812.4812.4712.4712.47-
Nov 26, 202412.7212.7212.5512.5512.552,200
Nov 25, 202412.8613.2412.8612.9912.99400
Nov 22, 202412.9812.9812.9812.9812.98-
Nov 21, 202412.5212.9912.5212.9912.992,000
Nov 20, 202412.4212.4212.4112.4112.41125
Nov 19, 202412.1612.5812.1612.5812.58-
Nov 18, 202411.7311.7311.7311.7311.73-
Nov 15, 202411.6612.0111.6611.8911.89-
Nov 14, 202411.6911.8111.6911.8111.81-
Nov 13, 202411.9011.9011.8911.8911.89-
Nov 12, 202412.1612.1612.1012.1012.103,342
Nov 11, 202412.2712.2712.1912.1912.1930
Nov 8, 202413.1413.1413.1413.1413.14-
Nov 7, 202412.0613.2812.0513.1513.151,950
Nov 6, 202412.9112.9112.4512.4512.45100
Nov 5, 202412.1112.1412.1112.1412.142,020
Nov 4, 202412.2812.2812.2812.2812.28-
Nov 1, 202411.9511.9511.9511.9511.95-
Oct 31, 202412.3912.3912.1512.1512.15-
Oct 30, 202412.8913.2412.5012.5612.56200
Oct 29, 202412.6013.0512.6013.0513.05-
Oct 28, 202412.5312.7312.5312.7312.73-
Oct 25, 202412.6912.6912.6912.6912.69-
Oct 24, 202412.4512.4512.4512.4512.45-
Oct 23, 202413.0513.0512.7812.7812.78530
Oct 22, 202412.7812.9012.7812.9012.90500
Oct 21, 202412.9212.9412.9212.9412.94500
Oct 18, 202412.7813.1612.7813.1613.1690
Oct 17, 202412.7512.7812.7512.7812.78500
Oct 16, 202412.4012.4012.4012.4012.40-
Oct 15, 202412.6412.6412.6412.6412.64-
Oct 14, 202412.7312.7312.7312.7312.73-
Oct 11, 202412.6912.7812.6912.7812.78500
Oct 10, 202412.6512.6512.6512.6512.65-
Oct 9, 202412.5712.5712.5712.5712.57-
Oct 8, 202413.1113.1112.7012.7012.70780
Oct 7, 202413.5713.5713.4713.4713.47400
Oct 4, 202412.9912.9912.9912.9912.99-
Oct 3, 202413.3113.3113.3113.3113.31-
Oct 2, 202413.4113.5613.4113.5613.56200
Oct 1, 202413.1613.1613.1613.1613.16-
Sep 30, 202413.4413.4413.4413.4413.44-
Sep 27, 202413.2813.6013.2813.6013.603,500
Sep 26, 202412.6013.0312.6013.0313.031,800
Sep 25, 202412.7512.7512.7212.7212.72-
Sep 24, 202412.2812.2812.2812.2812.28-
Sep 23, 202412.2312.2312.2312.2312.23-
Sep 20, 202412.4712.4712.4712.4712.47-
Sep 19, 202411.9111.9111.9111.9111.91-
Sep 18, 202411.6911.6911.6911.6911.69-
Sep 17, 202411.6011.9011.6011.9011.9080
Sep 16, 202411.4811.8611.4811.6111.61580
Sep 13, 202411.3611.3611.3611.3611.36-
Sep 12, 202410.5610.5610.5610.5610.56-
Sep 11, 202410.4410.4410.4410.4410.44-
Sep 10, 202410.3110.5410.3110.5410.54200
Sep 9, 202410.2510.2610.2510.2610.26200
Sep 6, 202410.7110.7110.7110.7110.71-
Sep 5, 202410.6610.6610.6610.6610.66-
Sep 4, 202410.7110.7110.6610.6610.661,000
Sep 3, 202411.8111.8211.8111.8211.82200
Sep 2, 202411.7411.7411.7411.7411.74-
Aug 30, 202411.7711.7711.7711.7711.77-
Aug 29, 202411.7611.7711.7611.7711.77-
Aug 28, 202412.4512.4512.4512.4512.45-
Aug 27, 202412.4112.4612.4112.4612.46-
Aug 26, 202412.0812.1012.0812.1012.10251
Aug 23, 202411.7411.7411.7411.7411.74-
Aug 22, 202411.8611.8611.8611.8611.86-
Aug 21, 202411.5511.9711.5511.9711.9750
Aug 20, 202411.6411.6411.6411.6411.64-
Aug 19, 202411.1911.1911.1911.1911.19-
Aug 16, 202410.5910.5910.5910.5910.59-
Aug 15, 202410.0210.8010.0210.8010.80600
Aug 14, 20249.999.999.999.999.99-
Aug 13, 202410.2310.2310.2310.2310.23-
Aug 12, 202410.1610.1610.1610.1610.16-
Aug 9, 202410.0010.0010.0010.0010.00-
Aug 8, 20249.659.659.659.659.65-
Aug 7, 202410.1010.5010.1010.5010.50500
Aug 6, 20249.7210.139.7210.1310.1330
Aug 5, 202410.2610.269.9610.0010.00800
Aug 2, 202410.8510.8510.8510.8510.85-
Aug 1, 202411.8811.8811.8811.8811.88-
Jul 31, 202411.5212.0611.5212.0612.06600
Jul 30, 202411.7511.7511.7511.7511.75-
Jul 29, 202411.8011.8011.8011.8011.80-
Jul 26, 202411.7111.7111.7111.7111.71-
Jul 25, 202411.6011.6011.1911.1911.19400
Jul 24, 202411.7111.7111.7111.7111.71-
Jul 23, 202412.0912.0912.0912.0912.09-
Jul 22, 202412.5012.5012.4912.4912.49-
Jul 19, 202412.1412.3012.1212.3012.30-
Jul 18, 202412.6412.6412.2212.2412.2415
Jul 17, 202412.7312.7312.7312.7312.73-
Jul 16, 202412.9012.9112.9012.9112.911,000
Jul 15, 202413.1413.1613.1413.1613.161,221
Jul 12, 202412.9312.9512.9312.9512.95-
Jul 11, 202412.9512.9812.9512.9812.98-
Jul 10, 202412.7312.7312.7312.7312.73-
Jul 9, 202412.3612.3712.3612.3712.37-
Jul 8, 202412.5212.5312.3512.5312.5315
Jul 5, 202412.4912.6412.4912.6412.64-
Jul 4, 202412.5112.5112.5112.5112.51-
Jul 3, 202411.8812.6011.8812.6012.60200
Jul 2, 202411.7611.7611.7611.7611.76-
Jul 1, 202411.8111.8111.7811.7811.781,434
Jun 28, 202411.6911.6911.6911.6911.69-
Jun 27, 202412.0112.0112.0112.0112.01-
Jun 26, 202411.8411.8411.8411.8411.84-
Jun 25, 202412.0612.0612.0612.0612.06-
Jun 24, 202411.5112.1011.5112.1012.101,477
Jun 21, 202412.0312.1511.8111.8111.8120
Jun 20, 202411.7111.7111.7111.7111.71-
Jun 19, 202411.7311.7311.7311.7311.73-
Jun 18, 202411.7211.7211.7211.7211.72300
Jun 17, 202411.6911.6911.6911.6911.69-
Jun 14, 202411.5411.5511.5411.5511.55240
Jun 13, 202412.2012.2012.2012.2012.2010
Jun 12, 202411.9811.9811.9011.9011.90545
Jun 11, 202412.1612.1612.1612.1612.16-
Jun 10, 202411.7711.9711.7711.9711.9755
Jun 7, 202412.2912.6912.2912.6912.69780
Jun 6, 202412.2612.6412.2612.6412.64200
Jun 5, 202411.8211.8211.8211.8211.82-
Jun 4, 202412.6612.7012.2912.2912.29390
Jun 3, 202413.1013.2713.1013.2713.271,000
May 31, 202413.1713.5713.1713.1713.17261
May 30, 202413.3513.5113.3413.5113.51181
May 29, 202414.0014.0014.0014.0014.00150
May 28, 202413.1013.4913.1013.4913.49800
May 27, 202412.8813.2412.8813.2413.24100
May 24, 202412.6013.1012.6013.1013.10155
May 23, 202412.9312.9312.9312.9312.93-
May 22, 202414.1814.1813.2013.2013.20450
May 21, 202414.4414.5014.1314.1414.14748
May 20, 202414.4414.5314.4014.4014.401,723
May 17, 202413.2213.7013.2213.7013.70100
May 16, 202413.2613.4013.2613.4013.40200
May 15, 202413.2213.2213.2213.2213.22-
May 14, 202413.1713.9313.1713.6813.686,200
May 13, 202413.1413.6413.1413.5013.50602
May 10, 202413.2713.7513.2713.6013.60200
May 9, 202413.2713.2713.2713.2713.27-
May 8, 202413.2713.5013.2713.5013.50300
May 7, 202413.1013.4413.1013.4413.44700
May 6, 202412.8413.3012.8413.2213.22630
May 3, 202412.6613.1312.6613.1313.13500
May 2, 202413.2013.2012.3012.6312.63530
Apr 30, 202413.9013.9013.0013.0013.00200
Apr 29, 202413.5613.9413.5613.9413.94400
Apr 26, 202412.7813.7512.7813.7513.75840
Apr 25, 202412.1612.7612.1612.7612.76200
Apr 24, 202413.0013.0012.7612.7612.76170
Apr 23, 202412.6713.4012.6713.4013.40100
Apr 22, 202412.7513.3012.7513.0013.00245
Apr 19, 202412.8513.5012.8513.3713.372,791
Apr 18, 202412.8113.2012.8113.1913.191,200
Apr 17, 202412.5213.4112.5213.4013.40265
Apr 16, 202412.5912.5912.5012.5012.50400
Apr 15, 202412.2012.7512.2012.7512.75540
Apr 12, 202412.1912.8912.1612.5512.551,051
Apr 11, 202412.0612.9912.0612.1312.132,151
Apr 10, 202411.7812.4511.7812.4012.402,535
Apr 9, 202411.4012.1111.4012.1112.111,500
Apr 8, 202411.2011.7611.2011.6611.662,050
Apr 5, 202411.1411.3511.1411.3511.35695
Apr 4, 202410.8011.4010.8011.4011.401,610
Apr 3, 202410.8111.3410.8111.2211.222,106
Apr 2, 202411.6012.0011.1611.1611.162,534
Mar 28, 202410.5111.2210.5111.0111.014,650
Mar 27, 202410.2811.0010.2811.0011.0023
Mar 26, 202410.4210.7310.4210.7310.7310
Mar 25, 202410.5311.1610.5311.1611.1610
Mar 22, 202410.5610.5610.5610.5610.56-
Mar 21, 202410.4911.1410.4910.8810.88610
Mar 20, 202410.3910.7610.3910.6910.69160
Mar 19, 202410.5310.5310.5310.5310.53-
Mar 18, 202411.5011.5010.6910.6910.69100
Mar 15, 202410.4310.8010.4310.8010.80518
Mar 14, 202410.2210.2210.2210.2210.22-
Mar 13, 20249.6410.509.6410.4610.46897
Mar 12, 20249.709.709.709.709.70-
Mar 11, 20249.959.959.959.959.95550
Mar 8, 20249.649.909.649.899.892,100
Mar 7, 20249.549.549.549.549.54-
Mar 6, 20249.319.719.319.719.71-
Mar 5, 20249.529.569.529.569.56300
Mar 4, 20249.509.509.509.509.50-
Mar 1, 20249.569.569.569.569.56-
Feb 29, 20249.479.479.479.479.47-
Feb 28, 20249.509.719.509.719.715,000
Feb 27, 20249.369.809.369.669.661,603
Feb 26, 20249.7410.809.7410.1910.19436