Ivanhoe Mines Ltd (IYAA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:08PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 12.17 | 12.18 | 11.96 | 11.98 | 11.98 | - |
| 24 June 2024 | 11.64 | 12.14 | 11.63 | 12.11 | 12.11 | - |
| 21 June 2024 | 12.13 | 12.13 | 11.65 | 11.69 | 11.69 | - |
| 20 June 2024 | 11.93 | 12.15 | 11.90 | 12.15 | 12.15 | - |
| 19 June 2024 | 11.77 | 11.86 | 11.74 | 11.86 | 11.86 | - |
| 18 June 2024 | 11.68 | 11.81 | 11.59 | 11.81 | 11.81 | 350 |
| 17 June 2024 | 11.63 | 11.93 | 11.63 | 11.85 | 11.85 | 2,900 |
| 14 June 2024 | 11.59 | 11.84 | 11.57 | 11.84 | 11.84 | - |
| 13 June 2024 | 11.56 | 11.65 | 11.42 | 11.65 | 11.65 | 8,794 |
| 12 June 2024 | 12.09 | 12.13 | 12.01 | 12.01 | 12.01 | - |
| 11 June 2024 | 12.09 | 12.16 | 12.03 | 12.06 | 12.06 | - |
| 10 June 2024 | 12.06 | 12.46 | 12.06 | 12.34 | 12.34 | 2,000 |
| 07 June 2024 | 12.33 | 12.45 | 11.98 | 12.09 | 12.09 | 850 |
| 06 June 2024 | 12.38 | 12.44 | 12.31 | 12.41 | 12.41 | 140 |
| 05 June 2024 | 11.94 | 12.56 | 11.84 | 12.56 | 12.56 | 872 |
| 04 June 2024 | 12.73 | 12.94 | 11.95 | 11.95 | 11.95 | 2,161 |
| 03 June 2024 | 13.13 | 13.23 | 13.01 | 13.10 | 13.10 | - |
| 31 May 2024 | 13.24 | 13.28 | 12.94 | 12.94 | 12.94 | 855 |
| 30 May 2024 | 13.22 | 13.32 | 13.19 | 13.32 | 13.32 | - |
| 29 May 2024 | 13.73 | 13.95 | 13.42 | 13.42 | 13.42 | 75 |
| 28 May 2024 | 13.14 | 13.64 | 13.14 | 13.64 | 13.64 | 600 |
| 27 May 2024 | 13.06 | 13.31 | 12.70 | 13.19 | 13.19 | - |
| 24 May 2024 | 12.72 | 13.03 | 12.67 | 12.94 | 12.94 | 300 |
| 23 May 2024 | 12.82 | 13.06 | 12.57 | 12.69 | 12.69 | 300 |
| 22 May 2024 | 14.18 | 14.41 | 13.36 | 13.36 | 13.36 | 1,288 |
| 21 May 2024 | 14.11 | 14.21 | 14.01 | 14.10 | 14.10 | - |
| 20 May 2024 | 14.26 | 14.61 | 14.07 | 14.28 | 14.28 | 475 |
| 17 May 2024 | 13.30 | 14.18 | 13.30 | 14.18 | 14.18 | 100 |
| 16 May 2024 | 13.27 | 13.63 | 13.20 | 13.32 | 13.32 | 365 |
| 15 May 2024 | 13.45 | 13.94 | 13.27 | 13.44 | 13.44 | 278 |
| 14 May 2024 | 13.28 | 13.75 | 13.24 | 13.44 | 13.44 | - |
| 13 May 2024 | 13.18 | 13.38 | 13.15 | 13.23 | 13.23 | - |
| 10 May 2024 | 13.39 | 13.70 | 13.39 | 13.50 | 13.50 | 40 |
| 09 May 2024 | 13.41 | 13.66 | 13.40 | 13.49 | 13.49 | 180 |
| 08 May 2024 | 13.35 | 13.35 | 13.03 | 13.30 | 13.30 | - |
| 07 May 2024 | 13.11 | 13.42 | 13.10 | 13.20 | 13.20 | 300 |
| 06 May 2024 | 12.97 | 13.28 | 12.97 | 13.09 | 13.09 | 762 |
| 03 May 2024 | 12.63 | 12.90 | 12.60 | 12.83 | 12.83 | 950 |
| 02 May 2024 | 12.59 | 12.93 | 12.55 | 12.63 | 12.63 | 1,300 |
| 30 Apr 2024 | 13.80 | 13.80 | 12.50 | 12.61 | 12.61 | 2,370 |
| 29 Apr 2024 | 13.82 | 14.11 | 13.77 | 13.77 | 13.77 | 2,200 |
| 26 Apr 2024 | 13.06 | 13.83 | 13.06 | 13.83 | 13.83 | 300 |
| 25 Apr 2024 | 12.36 | 13.02 | 12.36 | 13.02 | 13.02 | 1,000 |
| 24 Apr 2024 | 12.31 | 12.68 | 12.19 | 12.43 | 12.43 | 1,050 |
| 23 Apr 2024 | 12.84 | 12.84 | 12.45 | 12.45 | 12.45 | - |
| 22 Apr 2024 | 12.85 | 12.86 | 12.55 | 12.55 | 12.55 | 359 |
| 19 Apr 2024 | 12.99 | 13.47 | 12.85 | 13.01 | 13.01 | 1,075 |
| 18 Apr 2024 | 13.07 | 13.48 | 13.05 | 13.15 | 13.15 | 627 |
| 17 Apr 2024 | 12.75 | 13.18 | 12.69 | 13.15 | 13.15 | 1,200 |
| 16 Apr 2024 | 12.65 | 12.90 | 12.40 | 12.81 | 12.81 | 550 |
| 15 Apr 2024 | 12.53 | 12.82 | 12.52 | 12.73 | 12.73 | 100 |
| 12 Apr 2024 | 12.41 | 12.80 | 12.39 | 12.43 | 12.43 | 380 |
| 11 Apr 2024 | 12.20 | 12.64 | 12.06 | 12.27 | 12.27 | 1,100 |
| 10 Apr 2024 | 11.89 | 12.32 | 11.86 | 12.24 | 12.24 | 350 |
| 09 Apr 2024 | 11.53 | 12.01 | 11.51 | 12.01 | 12.01 | 142 |
| 08 Apr 2024 | 11.30 | 11.54 | 11.30 | 11.53 | 11.53 | - |
| 05 Apr 2024 | 11.22 | 11.79 | 11.20 | 11.20 | 11.20 | 1,375 |
| 04 Apr 2024 | 10.90 | 11.48 | 10.74 | 11.48 | 11.48 | 434 |
| 03 Apr 2024 | 10.99 | 11.27 | 10.85 | 11.06 | 11.06 | 500 |
| 02 Apr 2024 | 11.23 | 11.65 | 11.23 | 11.55 | 11.55 | 270 |
| 28 Mar 2024 | 10.52 | 11.18 | 10.52 | 11.18 | 11.18 | 5,000 |
| 27 Mar 2024 | 10.44 | 10.76 | 10.31 | 10.53 | 10.53 | 1,185 |
| 26 Mar 2024 | 10.55 | 10.69 | 10.55 | 10.60 | 10.60 | - |
| 25 Mar 2024 | 10.74 | 10.84 | 10.65 | 10.65 | 10.65 | - |
| 22 Mar 2024 | 10.62 | 10.88 | 10.59 | 10.86 | 10.86 | 450 |
| 21 Mar 2024 | 10.70 | 10.83 | 10.61 | 10.83 | 10.83 | 2,110 |
| 20 Mar 2024 | 10.47 | 10.68 | 10.44 | 10.63 | 10.63 | - |
| 19 Mar 2024 | 10.60 | 10.90 | 10.47 | 10.60 | 10.60 | 100 |
| 18 Mar 2024 | 10.81 | 11.03 | 10.78 | 10.78 | 10.78 | 3,000 |
| 15 Mar 2024 | 10.60 | 10.93 | 10.57 | 10.84 | 10.84 | 2,000 |
| 14 Mar 2024 | 10.38 | 10.66 | 10.38 | 10.66 | 10.66 | - |
| 13 Mar 2024 | 9.73 | 10.49 | 9.73 | 10.49 | 10.49 | - |
| 12 Mar 2024 | 9.82 | 9.88 | 9.77 | 9.88 | 9.88 | - |
| 11 Mar 2024 | 9.79 | 9.97 | 9.78 | 9.97 | 9.97 | - |
| 08 Mar 2024 | 9.77 | 9.97 | 9.77 | 9.85 | 9.85 | - |
| 07 Mar 2024 | 9.61 | 10.02 | 9.60 | 9.80 | 9.80 | - |
| 06 Mar 2024 | 9.43 | 9.80 | 9.41 | 9.78 | 9.78 | - |
| 05 Mar 2024 | 9.59 | 9.68 | 9.53 | 9.55 | 9.55 | - |
| 04 Mar 2024 | 9.55 | 9.80 | 9.55 | 9.77 | 9.77 | - |
| 01 Mar 2024 | 9.71 | 9.75 | 9.63 | 9.75 | 9.75 | 1,000 |
| 29 Feb 2024 | 9.62 | 9.88 | 9.54 | 9.66 | 9.66 | 101 |
| 28 Feb 2024 | 9.57 | 9.71 | 9.51 | 9.70 | 9.70 | - |
| 27 Feb 2024 | 9.43 | 9.66 | 9.43 | 9.64 | 9.64 | - |
| 26 Feb 2024 | 9.79 | 10.10 | 9.56 | 9.64 | 9.64 | - |
| 23 Feb 2024 | 9.56 | 9.95 | 9.54 | 9.86 | 9.86 | 6,000 |
| 22 Feb 2024 | 9.75 | 9.81 | 9.65 | 9.71 | 9.71 | - |
| 21 Feb 2024 | 9.77 | 9.80 | 9.72 | 9.77 | 9.77 | 2,400 |
| 20 Feb 2024 | 9.83 | 9.89 | 9.78 | 9.89 | 9.89 | - |
| 19 Feb 2024 | 9.72 | 9.72 | 9.65 | 9.66 | 9.66 | 125 |
| 16 Feb 2024 | 9.62 | 9.97 | 9.62 | 9.90 | 9.90 | - |
| 15 Feb 2024 | 9.63 | 9.75 | 9.63 | 9.70 | 9.70 | 1,000 |
| 14 Feb 2024 | 9.58 | 9.69 | 9.58 | 9.67 | 9.67 | - |
| 13 Feb 2024 | 9.75 | 9.75 | 9.54 | 9.60 | 9.60 | - |
| 12 Feb 2024 | 9.60 | 10.01 | 9.60 | 9.92 | 9.92 | 3,000 |
| 09 Feb 2024 | 9.56 | 9.77 | 9.55 | 9.77 | 9.77 | 50 |
| 08 Feb 2024 | 9.58 | 9.78 | 9.55 | 9.70 | 9.70 | - |
| 07 Feb 2024 | 9.47 | 9.65 | 9.47 | 9.65 | 9.65 | - |
| 06 Feb 2024 | 9.47 | 9.69 | 9.42 | 9.65 | 9.65 | 207 |
| 05 Feb 2024 | 9.44 | 9.63 | 9.33 | 9.60 | 9.60 | - |
| 02 Feb 2024 | 9.62 | 10.07 | 9.43 | 9.66 | 9.66 | 2,850 |
| *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.