IGO Limited (IPGDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 25 July 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3,200 |
| 24 July 2024 | 3.6150 | 3.6410 | 3.6150 | 3.6410 | 3.6410 | 4,700 |
| 23 July 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 700 |
| 22 July 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 19 July 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 18 July 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 17 July 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 16 July 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 15 July 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 12 July 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 9,400 |
| 11 July 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 10 July 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 09 July 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 300 |
| 08 July 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 05 July 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 03 July 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 02 July 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 01 July 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 28 June 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 27 June 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 26 June 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3,900 |
| 25 June 2024 | 3.8500 | 3.8700 | 3.8420 | 3.8420 | 3.8420 | 1,500 |
| 24 June 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 21 June 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 20 June 2024 | 3.7500 | 3.9800 | 3.5800 | 3.9800 | 3.9800 | 1,400 |
| 18 June 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 17 June 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 14 June 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 5,600 |
| 13 June 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 12 June 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 11 June 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 10 June 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 07 June 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 06 June 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 05 June 2024 | 4.4420 | 4.6290 | 4.4420 | 4.6290 | 4.6290 | 9,200 |
| 04 June 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 03 June 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 31 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 30 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1,000 |
| 29 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 28 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 24 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 23 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 22 May 2024 | 5.1800 | 5.1800 | 5.1000 | 5.1000 | 5.1000 | 1,600 |
| 21 May 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 20 May 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 17 May 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 600 |
| 16 May 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 15 May 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 14 May 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 20,000 |
| 13 May 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 1,000 |
| 10 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 09 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 08 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 07 May 2024 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | 5.2500 | 400 |
| 06 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 500 |
| 03 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 02 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 500 |
| 01 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 30 Apr 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 5.0000 | 1,000 |
| 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 | - |
| *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.