Ivanhoe Mines Ltd (IYAA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 02 May 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 30 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 29 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 26 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 25 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 24 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 23 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 22 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 19 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 18 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 17 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 16 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 15 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 12 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 11 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 10 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 09 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 08 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 05 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 04 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 03 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 02 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 28 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 27 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 26 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 25 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 22 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 21 Mar 2024 | 10.72 | 10.89 | 10.72 | 10.89 | 10.89 | 50 |
| 20 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 19 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 18 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 15 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 14 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 13 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 12 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 11 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 08 Mar 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 07 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 06 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 05 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 04 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 01 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 29 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 28 Feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 27 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 26 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 23 Feb 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 22 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 21 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 20 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 19 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 16 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 15 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 14 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 13 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 12 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 09 Feb 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 08 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 07 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 06 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 05 Feb 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 200 |
| 02 Feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 01 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 31 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 30 Jan 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 29 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 26 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 25 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 24 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 23 Jan 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 22 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 19 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 18 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 17 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 16 Jan 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 15 Jan 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 12 Jan 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 11 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 10 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 09 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 08 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 05 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 04 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 03 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 02 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 29 Dec 2023 | 8.71 | 8.80 | 8.69 | 8.80 | 8.80 | - |
| 28 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 27 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 22 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 21 Dec 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 20 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 19 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 18 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 15 Dec 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 14 Dec 2023 | 8.49 | 8.56 | 8.49 | 8.56 | 8.56 | 58 |
| 13 Dec 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 12 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 11 Dec 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 08 Dec 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| *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.