IGO Limited (IPGDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:12PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 01 Dec 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
| 30 Nov 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2,400 |
| 29 Nov 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 28 Nov 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 25 Nov 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 23 Nov 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 22 Nov 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100 |
| 21 Nov 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 18 Nov 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 17 Nov 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 16 Nov 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 15 Nov 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
| 14 Nov 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 11 Nov 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 100 |
| 10 Nov 2022 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 700 |
| 09 Nov 2022 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 600 |
| 08 Nov 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 300 |
| 07 Nov 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 04 Nov 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 200 |
| 03 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,000 |
| 02 Nov 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 Nov 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| 31 Oct 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 28 Oct 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 500 |
| 27 Oct 2022 | 10.37 | 10.68 | 10.34 | 10.68 | 10.68 | 500 |
| 26 Oct 2022 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 800 |
| 25 Oct 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 24 Oct 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 200 |
| 21 Oct 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,000 |
| 20 Oct 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 19 Oct 2022 | 9.90 | 10.09 | 9.89 | 9.89 | 9.89 | 6,600 |
| 18 Oct 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 17 Oct 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 14 Oct 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 300 |
| 13 Oct 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 12 Oct 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 200 |
| 11 Oct 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 10 Oct 2022 | 9.44 | 9.74 | 9.44 | 9.74 | 9.74 | 400 |
| 07 Oct 2022 | 9.69 | 9.69 | 9.59 | 9.59 | 9.59 | 2,600 |
| 06 Oct 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 05 Oct 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 200 |
| 04 Oct 2022 | 9.60 | 9.60 | 9.53 | 9.53 | 9.53 | 700 |
| 03 Oct 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1,000 |
| 30 Sept 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 29 Sept 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 100 |
| 28 Sept 2022 | 8.74 | 8.85 | 8.74 | 8.85 | 8.85 | 1,700 |
| 27 Sept 2022 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 26 Sept 2022 | 8.86 | 8.86 | 8.72 | 8.72 | 8.72 | 1,200 |
| 23 Sept 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 22 Sept 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 300 |
| 21 Sept 2022 | 9.57 | 9.95 | 9.57 | 9.92 | 9.92 | 1,100 |
| 20 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 200 |
| 19 Sept 2022 | 9.52 | 9.64 | 9.52 | 9.64 | 9.64 | 300 |
| 16 Sept 2022 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 100 |
| 15 Sept 2022 | 9.84 | 10.00 | 9.63 | 9.63 | 9.63 | 1,100 |
| 15 Sept 2022 | 0.048 Dividend | |||||
| 14 Sept 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.08 | 1,000 |
| 13 Sept 2022 | 10.40 | 10.40 | 9.89 | 10.15 | 10.10 | 500 |
| 12 Sept 2022 | 10.20 | 10.36 | 10.15 | 10.36 | 10.31 | 1,200 |
| 09 Sept 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | 200 |
| 08 Sept 2022 | 9.10 | 9.21 | 9.10 | 9.21 | 9.17 | 400 |
| 07 Sept 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.77 | - |
| 06 Sept 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.77 | 100 |
| 02 Sept 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | 100 |
| 01 Sept 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | 200 |
| 31 Aug 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.21 | 300 |
| 30 Aug 2022 | 8.94 | 9.10 | 8.94 | 9.07 | 9.03 | 1,100 |
| 29 Aug 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.67 | - |
| 26 Aug 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.67 | 1,800 |
| 25 Aug 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | - |
| 24 Aug 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | 200 |
| 23 Aug 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | - |
| 22 Aug 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | 1,100 |
| 19 Aug 2022 | 8.64 | 8.64 | 8.64 | 8.64 | 8.60 | 500 |
| 18 Aug 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | - |
| 17 Aug 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | - |
| 16 Aug 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | - |
| 15 Aug 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | 2,000 |
| 12 Aug 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.65 | 200 |
| 11 Aug 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.53 | - |
| 10 Aug 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.53 | - |
| 09 Aug 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.53 | 200 |
| 08 Aug 2022 | 8.48 | 8.48 | 8.48 | 8.48 | 8.44 | 200 |
| 05 Aug 2022 | 7.78 | 8.00 | 7.78 | 8.00 | 7.96 | 500 |
| 04 Aug 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | - |
| 03 Aug 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | - |
| 02 Aug 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | - |
| 01 Aug 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | - |
| 29 July 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | 200 |
| 28 July 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | 200 |
| 27 July 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.93 | - |
| 26 July 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.93 | 300 |
| 25 July 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | 200 |
| 22 July 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | - |
| 21 July 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | - |
| 20 July 2022 | 6.93 | 7.00 | 6.93 | 7.00 | 6.97 | 2,000 |
| 19 July 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | - |
| 18 July 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | 200 |
| 15 July 2022 | 6.36 | 6.36 | 6.36 | 6.36 | 6.33 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
