IGO Limited (IPGDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:58AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 26 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 25 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 24 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 23 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 22 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 19 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 18 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 17 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 16 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 15 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 12 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 11 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 10 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 09 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 08 Apr 2024 | 4.6700 | 4.8900 | 4.6700 | 4.8900 | 4.8900 | 1,300 |
| 05 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 04 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 200 |
| 03 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1,100 |
| 02 Apr 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
| 01 Apr 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
| 28 Mar 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
| 27 Mar 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
| 26 Mar 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
| 25 Mar 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
| 22 Mar 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 3,500 |
| 21 Mar 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 3,300 |
| 20 Mar 2024 | 4.7700 | 5.0150 | 4.7700 | 5.0150 | 5.0150 | 1,400 |
| 19 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 6,300 |
| 18 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | - |
| 15 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | - |
| 14 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | - |
| 13 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | - |
| 12 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | - |
| 12 Mar 2024 | 0.104 Dividend | |||||
| 11 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | - |
| 08 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | 27,600 |
| 07 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | 5,000 |
| 06 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | - |
| 05 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | - |
| 04 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | - |
| 01 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | - |
| 29 Feb 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | 4,200 |
| 28 Feb 2024 | 5.3000 | 5.3150 | 5.3000 | 5.3150 | 5.2110 | 500 |
| 27 Feb 2024 | 4.8800 | 4.9100 | 4.8800 | 4.9100 | 4.8139 | 200 |
| 26 Feb 2024 | 4.8360 | 4.8360 | 4.8250 | 4.8250 | 4.7306 | 7,000 |
| 23 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6669 | 3,100 |
| 22 Feb 2024 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.6423 | 800 |
| 21 Feb 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6963 | 20,000 |
| 20 Feb 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6963 | 200 |
| 16 Feb 2024 | 4.6600 | 4.8050 | 4.6600 | 4.8050 | 4.7110 | 62,200 |
| 15 Feb 2024 | 4.4300 | 4.4300 | 4.3700 | 4.3700 | 4.2845 | 1,400 |
| 14 Feb 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5688 | - |
| 13 Feb 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5688 | - |
| 12 Feb 2024 | 4.5100 | 4.6600 | 4.5100 | 4.6600 | 4.5688 | 1,400 |
| 09 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6080 | 1,000 |
| 08 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6080 | - |
| 07 Feb 2024 | 4.4900 | 4.7000 | 4.4900 | 4.7000 | 4.6080 | 1,100 |
| 06 Feb 2024 | 4.3900 | 4.4900 | 4.2900 | 4.4100 | 4.3237 | 5,800 |
| 05 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5394 | 2,000 |
| 02 Feb 2024 | 4.7900 | 4.7900 | 4.7600 | 4.7600 | 4.6669 | 500 |
| 01 Feb 2024 | 4.7500 | 4.7900 | 4.7500 | 4.7900 | 4.6963 | 1,300 |
| 31 Jan 2024 | 5.0500 | 5.1600 | 5.0000 | 5.0000 | 4.9022 | 2,200 |
| 30 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9512 | 200 |
| 29 Jan 2024 | 5.2200 | 5.2200 | 4.7900 | 4.7900 | 4.6963 | 2,900 |
| 26 Jan 2024 | 5.1000 | 5.2200 | 5.0600 | 5.2200 | 5.1179 | 1,200 |
| 25 Jan 2024 | 4.9100 | 5.1100 | 4.8500 | 4.9900 | 4.8924 | 1,100 |
| 24 Jan 2024 | 4.9100 | 4.9100 | 4.7500 | 4.7500 | 4.6571 | 400 |
| 23 Jan 2024 | 4.7400 | 4.9200 | 4.6500 | 4.9200 | 4.8237 | 4,300 |
| 22 Jan 2024 | 4.7000 | 4.7980 | 4.7000 | 4.7980 | 4.7041 | 9,900 |
| 19 Jan 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7453 | 400 |
| 18 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9022 | - |
| 17 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9022 | 1,000 |
| 16 Jan 2024 | 5.0500 | 5.0500 | 4.9850 | 4.9850 | 4.8875 | 3,300 |
| 12 Jan 2024 | 5.4500 | 5.6800 | 5.4500 | 5.6800 | 5.5689 | 1,500 |
| 11 Jan 2024 | 5.4300 | 5.4300 | 5.1700 | 5.1700 | 5.0688 | 400 |
| 10 Jan 2024 | 5.1900 | 5.3000 | 5.0300 | 5.3000 | 5.1963 | 11,200 |
| 09 Jan 2024 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.7159 | - |
| 08 Jan 2024 | 5.8300 | 5.8900 | 5.8300 | 5.8300 | 5.7159 | 1,300 |
| 05 Jan 2024 | 5.9900 | 5.9900 | 5.5200 | 5.8000 | 5.6865 | 1,400 |
| 04 Jan 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8336 | 200 |
| 03 Jan 2024 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 5.9708 | 100 |
| 02 Jan 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.1179 | 1,700 |
| 29 Dec 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.0297 | - |
| 28 Dec 2023 | 6.3500 | 6.3500 | 6.1500 | 6.1500 | 6.0297 | 1,400 |
| 27 Dec 2023 | 6.2100 | 6.2100 | 6.0500 | 6.0500 | 5.9316 | 1,100 |
| 26 Dec 2023 | 5.9700 | 5.9700 | 5.8900 | 5.8900 | 5.7747 | 300 |
| 22 Dec 2023 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1767 | 200 |
| 21 Dec 2023 | 6.0200 | 6.1900 | 5.9000 | 6.1900 | 6.0689 | 6,500 |
| 20 Dec 2023 | 6.1400 | 6.1400 | 6.0100 | 6.0180 | 5.9002 | 12,000 |
| 19 Dec 2023 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.0101 | - |
| 18 Dec 2023 | 6.0150 | 6.1300 | 6.0150 | 6.1300 | 6.0101 | 400 |
| 15 Dec 2023 | 5.9100 | 5.9500 | 5.7500 | 5.9500 | 5.8336 | 33,600 |
| 14 Dec 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3924 | 800 |
| 13 Dec 2023 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.2257 | 1,100 |
| 12 Dec 2023 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.2257 | - |
| 11 Dec 2023 | 5.3300 | 5.4100 | 5.3300 | 5.3300 | 5.2257 | 1,000 |
| 08 Dec 2023 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | 5.1718 | - |
| 07 Dec 2023 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | 5.1718 | 200 |
| 06 Dec 2023 | 5.0800 | 5.1550 | 5.0000 | 5.0000 | 4.9022 | 1,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.