Ivanhoe Mines Ltd. (IYAA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:18AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 13.56 | 13.94 | 13.56 | 13.90 | 13.90 | 400 |
| 29 Apr 2024 | 13.56 | 13.94 | 13.56 | 13.94 | 13.94 | 400 |
| 26 Apr 2024 | 12.78 | 13.75 | 12.78 | 13.75 | 13.75 | 840 |
| 25 Apr 2024 | 12.16 | 12.76 | 12.16 | 12.76 | 12.76 | 200 |
| 24 Apr 2024 | 13.00 | 13.00 | 12.76 | 12.76 | 12.76 | 170 |
| 23 Apr 2024 | 12.67 | 13.40 | 12.67 | 13.40 | 13.40 | 100 |
| 22 Apr 2024 | 12.75 | 13.30 | 12.75 | 13.00 | 13.00 | 245 |
| 19 Apr 2024 | 12.85 | 13.50 | 12.85 | 13.37 | 13.37 | 2,791 |
| 18 Apr 2024 | 12.81 | 13.20 | 12.81 | 13.19 | 13.19 | 1,200 |
| 17 Apr 2024 | 12.52 | 13.41 | 12.52 | 13.40 | 13.40 | 265 |
| 16 Apr 2024 | 12.59 | 12.59 | 12.50 | 12.50 | 12.50 | 400 |
| 15 Apr 2024 | 12.20 | 12.75 | 12.20 | 12.75 | 12.75 | 540 |
| 12 Apr 2024 | 12.19 | 12.89 | 12.16 | 12.55 | 12.55 | 1,051 |
| 11 Apr 2024 | 12.06 | 12.99 | 12.06 | 12.13 | 12.13 | 2,151 |
| 10 Apr 2024 | 11.78 | 12.45 | 11.78 | 12.40 | 12.40 | 2,535 |
| 09 Apr 2024 | 11.40 | 12.11 | 11.40 | 12.11 | 12.11 | 1,500 |
| 08 Apr 2024 | 11.20 | 11.76 | 11.20 | 11.66 | 11.66 | 2,050 |
| 05 Apr 2024 | 11.14 | 11.35 | 11.14 | 11.35 | 11.35 | 695 |
| 04 Apr 2024 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 1,610 |
| 03 Apr 2024 | 10.81 | 11.34 | 10.81 | 11.22 | 11.22 | 2,106 |
| 02 Apr 2024 | 11.60 | 12.00 | 11.16 | 11.16 | 11.16 | 2,534 |
| 28 Mar 2024 | 10.51 | 11.22 | 10.51 | 11.01 | 11.01 | 4,650 |
| 27 Mar 2024 | 10.28 | 11.00 | 10.28 | 11.00 | 11.00 | 23 |
| 26 Mar 2024 | 10.42 | 10.73 | 10.42 | 10.73 | 10.73 | 10 |
| 25 Mar 2024 | 10.53 | 11.16 | 10.53 | 11.16 | 11.16 | 10 |
| 22 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 21 Mar 2024 | 10.49 | 11.14 | 10.49 | 10.88 | 10.88 | 610 |
| 20 Mar 2024 | 10.39 | 10.76 | 10.39 | 10.69 | 10.69 | 160 |
| 19 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 18 Mar 2024 | 11.50 | 11.50 | 10.69 | 10.69 | 10.69 | 100 |
| 15 Mar 2024 | 10.43 | 10.80 | 10.43 | 10.80 | 10.80 | 518 |
| 14 Mar 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 13 Mar 2024 | 9.64 | 10.50 | 9.64 | 10.46 | 10.46 | 897 |
| 12 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 11 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 550 |
| 08 Mar 2024 | 9.64 | 9.90 | 9.64 | 9.89 | 9.89 | 2,100 |
| 07 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 06 Mar 2024 | 9.31 | 9.71 | 9.31 | 9.71 | 9.71 | - |
| 05 Mar 2024 | 9.52 | 9.56 | 9.52 | 9.56 | 9.56 | 300 |
| 04 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 01 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 29 Feb 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 28 Feb 2024 | 9.50 | 9.71 | 9.50 | 9.71 | 9.71 | 5,000 |
| 27 Feb 2024 | 9.36 | 9.80 | 9.36 | 9.66 | 9.66 | 1,603 |
| 26 Feb 2024 | 9.74 | 10.80 | 9.74 | 10.19 | 10.19 | 436 |
| 23 Feb 2024 | 9.45 | 9.91 | 9.45 | 9.91 | 9.91 | 500 |
| 22 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 21 Feb 2024 | 9.70 | 10.27 | 9.70 | 9.81 | 9.81 | 220 |
| 20 Feb 2024 | 9.68 | 9.89 | 9.68 | 9.89 | 9.89 | - |
| 19 Feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 16 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 15 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 14 Feb 2024 | 9.50 | 9.69 | 9.50 | 9.69 | 9.69 | - |
| 13 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 300 |
| 12 Feb 2024 | 9.47 | 9.95 | 9.47 | 9.95 | 9.95 | - |
| 09 Feb 2024 | 9.48 | 9.78 | 9.48 | 9.78 | 9.78 | 27 |
| 08 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 400 |
| 07 Feb 2024 | 9.45 | 10.00 | 9.45 | 9.88 | 9.88 | 300 |
| 06 Feb 2024 | 9.38 | 9.38 | 9.37 | 9.37 | 9.37 | 450 |
| 05 Feb 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 02 Feb 2024 | 9.58 | 10.18 | 9.58 | 10.18 | 10.18 | 90 |
| 01 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 31 Jan 2024 | 9.64 | 9.89 | 9.64 | 9.89 | 9.89 | 320 |
| 30 Jan 2024 | 9.60 | 10.32 | 9.60 | 10.32 | 10.32 | 560 |
| 29 Jan 2024 | 9.57 | 9.86 | 9.57 | 9.86 | 9.86 | 190 |
| 26 Jan 2024 | 9.94 | 10.52 | 9.94 | 10.52 | 10.52 | 400 |
| 25 Jan 2024 | 9.38 | 9.97 | 9.38 | 9.97 | 9.97 | 300 |
| 24 Jan 2024 | 9.05 | 9.56 | 9.05 | 9.56 | 9.56 | 500 |
| 23 Jan 2024 | 8.76 | 9.34 | 8.76 | 9.34 | 9.34 | 690 |
| 22 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 19 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 18 Jan 2024 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | 1,200 |
| 17 Jan 2024 | 9.01 | 9.01 | 8.83 | 8.83 | 8.83 | 200 |
| 16 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 15 Jan 2024 | 8.91 | 9.11 | 8.91 | 9.11 | 9.11 | 100 |
| 12 Jan 2024 | 8.81 | 9.17 | 8.81 | 9.17 | 9.17 | - |
| 11 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 10 Jan 2024 | 8.84 | 9.12 | 8.84 | 9.12 | 9.12 | - |
| 09 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 08 Jan 2024 | 8.89 | 9.16 | 8.89 | 9.16 | 9.16 | 445 |
| 05 Jan 2024 | 8.75 | 9.12 | 8.75 | 9.12 | 9.12 | 600 |
| 04 Jan 2024 | 8.66 | 8.93 | 8.66 | 8.93 | 8.93 | 142 |
| 03 Jan 2024 | 8.53 | 8.66 | 8.53 | 8.66 | 8.66 | 970 |
| 02 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 29 Dec 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 28 Dec 2023 | 8.62 | 8.84 | 8.62 | 8.84 | 8.84 | 50 |
| 27 Dec 2023 | 8.63 | 8.80 | 8.63 | 8.80 | 8.80 | 1,000 |
| 22 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 21 Dec 2023 | 8.52 | 8.94 | 8.52 | 8.94 | 8.94 | 1,350 |
| 20 Dec 2023 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 500 |
| 19 Dec 2023 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 2,000 |
| 18 Dec 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 15 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 14 Dec 2023 | 8.34 | 8.77 | 8.34 | 8.71 | 8.71 | 1,150 |
| 13 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 12 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 11 Dec 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 08 Dec 2023 | 8.14 | 8.63 | 8.14 | 8.41 | 8.41 | 70 |
| 07 Dec 2023 | 7.99 | 8.28 | 7.99 | 8.26 | 8.26 | 550 |
| 06 Dec 2023 | 8.02 | 8.26 | 8.02 | 8.26 | 8.26 | - |
| *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.