Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Ivanhoe Mines Ltd (IYAA.SG)

8.97
-0.01
(-0.13%)
As of 9:42:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20258.979.008.978.978.97-
May 2, 20258.528.988.518.988.98-
Apr 30, 20258.178.177.748.098.09-
Apr 29, 20258.118.248.118.248.24-
Apr 28, 20258.288.358.288.358.35-
Apr 25, 20258.278.438.188.378.37-
Apr 24, 20257.958.397.958.378.37-
Apr 23, 20257.738.047.628.038.03-
Apr 22, 20257.487.607.487.607.60-
Apr 17, 20257.927.927.747.877.87-
Apr 16, 20257.467.707.467.707.70500
Apr 15, 20257.557.657.557.657.65-
Apr 14, 20257.497.727.497.637.63280
Apr 11, 20257.007.546.867.547.54-
Apr 10, 20257.797.797.167.217.21-
Apr 9, 20256.556.686.556.686.68-
Apr 8, 20257.277.286.726.726.72300
Apr 7, 20256.607.266.607.267.26100
Apr 4, 20257.377.376.566.566.561,500
Apr 3, 20258.288.287.527.527.52500
Apr 2, 20258.408.598.308.338.33180
Apr 1, 20257.768.267.768.268.26150
Mar 31, 20258.478.477.937.967.964,000
Mar 28, 20259.079.218.388.388.38250
Mar 27, 20259.329.359.109.109.101,150
Mar 26, 20259.709.719.289.289.28-
Mar 25, 20259.549.779.529.779.77-
Mar 24, 20259.369.759.359.759.75-
Mar 21, 20259.689.689.389.389.38-
Mar 20, 20259.539.569.379.569.56220
Mar 19, 20259.289.319.289.319.31-
Mar 18, 20259.159.329.149.329.32-
Mar 17, 20258.829.198.829.199.19275
Mar 14, 20258.888.978.798.978.971,000
Mar 13, 20258.668.868.668.838.83-
Mar 12, 20258.538.798.538.798.79-
Mar 11, 20258.288.508.288.508.5030
Mar 10, 20258.968.968.118.268.26500
Mar 7, 20259.099.098.989.099.0920
Mar 6, 20259.239.239.129.169.16-
Mar 5, 20258.399.258.299.259.25600
Mar 4, 20258.288.407.988.308.303,433
Mar 3, 20259.079.098.278.278.271,300
Feb 28, 20259.189.188.908.908.90-
Feb 27, 20259.649.649.259.259.25150
Feb 26, 20259.709.989.639.639.634,000
Feb 25, 20259.709.819.649.819.81-
Feb 24, 202510.0010.229.839.839.832,000
Feb 21, 202511.2311.2311.2311.2311.23-
Feb 20, 202510.5311.2810.5311.2811.28-
Feb 19, 202510.8810.8810.5610.6410.64-
Feb 18, 202510.8410.9010.8310.8810.88-
Feb 17, 202511.1111.1610.8210.8210.821,000
Feb 14, 202511.4711.4711.0611.0611.06-
Feb 13, 202510.9711.3110.9311.3111.31-
Feb 12, 202510.8810.9510.8110.9510.95-
Feb 11, 202511.3111.3110.9410.9410.94-
Feb 10, 202510.8911.0210.8911.0211.02-
Feb 7, 202510.7211.0910.7010.8510.85-
Feb 6, 202510.6010.8610.5710.7410.74-
Feb 5, 202510.5610.6510.5310.5510.55-
Feb 4, 202510.0410.7210.0410.7210.72-
Feb 3, 202510.0610.409.909.909.901,352
Jan 31, 202510.7010.7010.3910.3910.39-
Jan 30, 202510.5010.7310.5010.7310.73-
Jan 29, 202510.1910.5110.1910.5110.5180
Jan 28, 202510.9410.9410.2710.2710.27200
Jan 27, 202510.9410.9410.6010.6010.60200
Jan 24, 202511.0311.3011.0311.3011.301,343
Jan 23, 202510.8011.0210.6911.0211.02-
Jan 22, 202510.9710.9710.8510.9110.91-
Jan 21, 202511.1811.1810.9810.9810.9845
Jan 20, 202510.9411.3510.8711.3511.354,000
Jan 17, 202510.9311.1510.8511.0211.02454
Jan 16, 202511.2011.2010.9510.9510.95-
Jan 15, 202511.1811.2411.1811.2311.23-
Jan 14, 202511.2311.2611.1511.1511.15-
Jan 13, 202511.5311.5311.2311.3411.34-
Jan 10, 202511.4811.5711.4711.5711.57-
Jan 9, 202511.3011.3611.2811.3611.36-
Jan 8, 202511.6911.6911.6911.6911.69-
Jan 7, 202511.7911.8911.7911.8911.89515
Jan 6, 202511.6112.0211.6012.0212.02-
Jan 3, 202511.5311.6411.5311.6411.64-
Jan 2, 202511.4811.5611.4411.5611.56-
Dec 30, 202411.5211.5711.2711.2711.27103
Dec 27, 202411.7111.7111.5711.5811.58-
Dec 23, 202411.4311.6411.4211.6411.64-
Dec 20, 202411.1411.5711.0311.5711.57-
Dec 19, 202411.1611.1611.1311.1311.13-
Dec 18, 202411.5911.5911.4511.4511.45-
Dec 17, 202412.0212.0711.6711.7511.7526
Dec 16, 202412.0212.0711.7011.7011.703
Dec 13, 202412.2812.2811.8612.0112.01400
Dec 12, 202412.8013.0612.3512.3512.35400
Dec 11, 202412.8112.9412.7312.8012.80-
Dec 10, 202413.2613.4512.9112.9112.91200
Dec 9, 202412.9113.6312.9113.2013.20100
Dec 6, 202413.0113.2012.8512.9212.92500
Dec 5, 202412.8513.1012.8413.1013.10500
Dec 4, 202413.1013.1012.8112.8112.81-
Dec 3, 202412.6713.1012.6313.1013.10-
Dec 2, 202412.4812.6112.4812.5812.58-
Nov 29, 202412.5612.5912.5312.5312.53-
Nov 28, 202412.4912.5512.4312.4812.48-
Nov 27, 202412.5712.8012.4812.4912.49-
Nov 26, 202412.7612.8412.5212.6012.60-
Nov 25, 202412.8513.0412.7612.9512.95-
Nov 22, 202413.1113.1812.8213.0013.00-
Nov 21, 202412.6413.1612.6413.1613.16-
Nov 20, 202412.5212.6612.4812.5912.59-
Nov 19, 202412.3012.6012.2712.6012.60-
Nov 18, 202411.9512.2711.9312.2712.27-
Nov 15, 202411.6411.8211.6411.8211.82-
Nov 14, 202411.7011.8911.6011.8511.8550
Nov 13, 202411.9612.0211.7411.7411.74-
Nov 12, 202412.1312.1411.9011.9011.90-
Nov 11, 202412.3112.3312.1912.2012.20-
Nov 8, 202413.1013.1613.0913.1613.16-
Nov 7, 202412.4013.1912.3913.1913.19-
Nov 6, 202413.3113.3112.2612.4612.46-
Nov 5, 202412.1912.8112.1912.8112.811,000
Nov 4, 202412.2312.5312.2312.2412.24-
Nov 1, 202412.0012.2712.0012.2712.27-
Oct 31, 202412.4012.4012.0612.2112.21-
Oct 30, 202412.9212.9212.5312.5612.56-
Oct 29, 202412.6913.0912.6912.8512.85-
Oct 28, 202412.7212.8612.6512.7012.70-
Oct 25, 202412.7213.1012.6912.9012.90-
Oct 24, 202412.5612.7712.5612.7712.77-
Oct 23, 202413.0613.0612.4412.4412.44-
Oct 22, 202413.0013.1912.6613.1913.19-
Oct 21, 202413.0013.0512.7612.8412.84-
Oct 18, 202412.7813.0612.7412.9812.98-
Oct 17, 202412.7412.9012.7412.8112.81-
Oct 16, 202412.4812.8812.4712.8812.88250
Oct 15, 202412.6912.9712.3812.5312.53200
Oct 14, 202412.6512.6712.6012.6012.60-
Oct 11, 202412.7212.8112.6712.8112.81-
Oct 10, 202412.6612.8712.5912.6812.68-
Oct 9, 202412.5712.7712.4312.7212.72-
Oct 8, 202413.0913.0912.5112.6512.65-
Oct 7, 202413.5313.5313.1313.1513.15200
Oct 4, 202413.0513.7313.0513.5513.55200
Oct 3, 202413.3013.3113.0213.1113.11-
Oct 2, 202413.3413.6813.3413.5613.56200
Oct 1, 202413.2413.5013.2313.5013.50205
Sep 30, 202413.4813.4813.1113.1113.11-
Sep 27, 202413.2713.6113.2713.5613.56-
Sep 26, 202412.7213.7712.7213.3613.36-
Sep 25, 202412.7413.0412.7312.7312.73400
Sep 24, 202412.3512.9312.3412.8912.89-
Sep 23, 202412.2812.6212.1912.4612.46600
Sep 20, 202412.5112.5612.2712.2712.27-
Sep 19, 202412.0312.5712.0312.5612.56200
Sep 18, 202411.7411.9211.7411.7811.78-
Sep 17, 202411.6511.8811.6511.7211.72-
Sep 16, 202411.5711.7611.5211.7011.70500
Sep 13, 202411.4411.6611.4411.6611.66-
Sep 12, 202410.6710.6810.6510.6510.65-
Sep 11, 202410.4910.6910.4910.6910.69-
Sep 10, 202410.3510.5310.2010.5310.53-
Sep 9, 202410.3910.5110.3910.4010.40-
Sep 6, 202410.7611.0610.3610.5010.50270
Sep 5, 202410.7711.1510.7710.8110.81400
Sep 4, 202410.7310.9110.7210.9010.90-
Sep 3, 202411.8711.8810.7810.7810.78100
Sep 2, 202411.7911.8311.7811.8111.81-
Aug 30, 202411.8511.8811.8111.8111.81-
Aug 29, 202412.3912.4011.6511.8811.88-
Aug 28, 202412.3912.4011.6511.9411.94-
Aug 27, 202412.4912.6112.4412.5912.59-
Aug 26, 202412.1912.5312.1912.5312.53-
Aug 23, 202411.9012.2511.9012.2512.25-
Aug 22, 202411.9211.9611.7811.9311.93-
Aug 21, 202411.6411.9811.6411.9611.96200
Aug 20, 202411.6911.8211.6811.7611.76-
Aug 19, 202411.2811.8211.2811.8211.821,350
Aug 16, 202410.6411.0610.6011.0611.06-
Aug 15, 202410.1410.7710.1410.7710.77-
Aug 14, 202410.0510.1110.0510.1110.11-
Aug 13, 202410.2610.5110.1110.1110.111,500
Aug 12, 202410.2710.3910.2710.3410.34100
Aug 9, 202410.0610.3210.0610.3010.30200
Aug 8, 20249.7610.049.7610.0410.04-
Aug 7, 202410.2110.439.819.819.811,350
Aug 6, 20249.7110.359.7110.1010.10-
Aug 5, 202410.2010.209.909.909.901,200
Aug 2, 202410.9510.9510.5110.5810.58-
Aug 1, 202411.9411.9411.3111.3111.3180
Jul 31, 202411.6512.0611.6512.0612.06-
Jul 30, 202411.8211.9311.6011.6611.66-
Jul 29, 202411.9111.9411.8911.8911.89-
Jul 26, 202411.8211.8511.8211.8511.85-
Jul 25, 202411.4411.7811.2311.7811.78800
Jul 24, 202411.7411.9011.6411.9011.90-
Jul 23, 202412.0912.1711.8511.8511.85125
Jul 22, 202412.4912.7112.3712.3712.37-
Jul 19, 202412.1312.4411.9412.4412.44500
Jul 18, 202412.7312.7512.0612.0812.08500
Jul 17, 202412.8612.8612.6312.7712.77-
Jul 16, 202413.0013.0512.8012.9912.99-
Jul 15, 202413.2313.2512.9712.9912.99-
Jul 12, 202412.9413.2912.8613.2913.29-
Jul 11, 202413.1013.3212.9313.0313.03-
Jul 10, 202412.7313.1312.7213.1013.10100
Jul 9, 202412.4712.8012.4212.7812.78-
Jul 8, 202412.5512.9712.4712.4712.474,000
Jul 5, 202412.5612.8812.5512.7312.731,000
Jul 4, 202412.5612.7612.5612.6912.69-
Jul 3, 202411.9412.7111.9412.7112.71-
Jul 2, 202411.8112.1511.7412.0512.05-
Jul 1, 202411.8911.9211.8211.8211.82-
Jun 28, 202411.7912.1311.7912.0912.09-
Jun 27, 202412.0312.0911.8211.8511.85185
Jun 26, 202411.8812.0911.8512.0912.09-
Jun 25, 202412.1712.1811.9611.9811.98-
Jun 24, 202411.6412.1411.6312.1112.11-
Jun 21, 202412.1312.1311.6511.6911.69-
Jun 20, 202411.9312.1511.9012.1512.15-
Jun 19, 202411.7711.8611.7411.8611.86-
Jun 18, 202411.6811.8111.5911.8111.81350
Jun 17, 202411.6311.9311.6311.8511.852,900
Jun 14, 202411.5911.8411.5711.8411.84-
Jun 13, 202411.5611.6511.4211.6511.658,794
Jun 12, 202412.0912.1312.0112.0112.01-
Jun 11, 202412.0912.1612.0312.0612.06-
Jun 10, 202412.0612.4612.0612.3412.342,000
Jun 7, 202412.3312.4511.9812.0912.09850
Jun 6, 202412.3812.4412.3112.4112.41140
Jun 5, 202411.9412.5611.8412.5612.56872
Jun 4, 202412.7312.9411.9511.9511.952,161
Jun 3, 202413.1313.2313.0113.1013.10-
May 31, 202413.2413.2812.9412.9412.94855
May 30, 202413.2213.3213.1913.3213.32-
May 29, 202413.7313.9513.4213.4213.4275
May 28, 202413.1413.6413.1413.6413.64600
May 27, 202413.0613.3112.7013.1913.19-
May 24, 202412.7213.0312.6712.9412.94300
May 23, 202412.8213.0612.5712.6912.69300
May 22, 202414.1814.4113.3613.3613.361,288
May 21, 202414.1114.2114.0114.1014.10-
May 20, 202414.2614.6114.0714.2814.28475
May 17, 202413.3014.1813.3014.1814.18100
May 16, 202413.2713.6313.2013.3213.32365
May 15, 202413.4513.9413.2713.4413.44278
May 14, 202413.2813.7513.2413.4413.44-
May 13, 202413.1813.3813.1513.2313.23-
May 10, 202413.3913.7013.3913.5013.5040
May 9, 202413.4113.6613.4013.4913.49180
May 8, 202413.3513.3513.0313.3013.30-
May 7, 202413.1113.4213.1013.2013.20300
May 6, 202412.9713.2812.9713.0913.09762

Related Tickers

NGXXF NGEx Minerals Ltd.
8.59
-0.35%
 
AUTLANB.MX Compañía Minera Autlán, S.A.B. de C.V.
5.72
0.00%
 
ARCM.L Arc Minerals Limited
1.4500
+1.75%
 
ADT1.L Adriatic Metals PLC
191.00
-3.54%
 
KOD.L Kodal Minerals PLC
0.3500
-2.78%
 
TECK-B.TO Teck Resources Limited
49.01
+3.44%