Ivanhoe Mines Ltd (IYAA.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 04:19PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.78 | 13.49 | 12.78 | 13.49 | 13.49 | 500 |
| 25 Apr 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 24 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 23 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 22 Apr 2024 | 12.75 | 12.99 | 12.75 | 12.99 | 12.99 | 185 |
| 19 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 18 Apr 2024 | 12.80 | 13.48 | 12.80 | 13.23 | 13.23 | 138 |
| 17 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 16 Apr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 15 Apr 2024 | 12.20 | 12.77 | 12.20 | 12.77 | 12.77 | 70 |
| 12 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 11 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 10 Apr 2024 | 11.80 | 12.45 | 11.80 | 12.45 | 12.45 | 150 |
| 09 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 08 Apr 2024 | 11.20 | 11.66 | 11.20 | 11.66 | 11.66 | 150 |
| 05 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 04 Apr 2024 | 10.80 | 11.45 | 10.80 | 11.45 | 11.45 | 1,440 |
| 03 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 02 Apr 2024 | 11.91 | 11.99 | 11.91 | 11.99 | 11.99 | 274 |
| 28 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 27 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 26 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 25 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 22 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 21 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 20 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 19 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 18 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 15 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 14 Mar 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 13 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 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 | - |
| 08 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 07 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 06 Mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 05 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 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 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 27 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 26 Feb 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 23 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 22 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 21 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 20 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 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 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 13 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 12 Feb 2024 | 9.48 | 9.93 | 9.48 | 9.93 | 9.93 | 250 |
| 09 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 08 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 07 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 06 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 05 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 02 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 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 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 29 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 26 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 100 |
| 25 Jan 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 24 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 23 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 22 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 19 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 18 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 17 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 16 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 15 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 12 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 11 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 10 Jan 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 09 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 08 Jan 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 10 |
| 05 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 04 Jan 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 03 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 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 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 27 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 22 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 21 Dec 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 20 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 19 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 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 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 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 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 08 Dec 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 07 Dec 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 06 Dec 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 05 Dec 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 04 Dec 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| *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.