Ivanhoe Mines Ltd (IYAA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 01:24PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 12.97 | 13.28 | 12.97 | 13.28 | 13.28 | 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 |
| 01 Feb 2024 | 9.58 | 9.84 | 9.50 | 9.69 | 9.69 | 100 |
| 31 Jan 2024 | 9.69 | 9.86 | 9.69 | 9.86 | 9.86 | - |
| 30 Jan 2024 | 9.73 | 9.78 | 9.67 | 9.77 | 9.77 | - |
| 29 Jan 2024 | 9.79 | 9.83 | 9.70 | 9.71 | 9.71 | - |
| 26 Jan 2024 | 10.09 | 10.15 | 9.76 | 9.76 | 9.76 | - |
| 25 Jan 2024 | 9.66 | 9.90 | 9.49 | 9.90 | 9.90 | 2,000 |
| 24 Jan 2024 | 9.25 | 9.63 | 9.25 | 9.63 | 9.63 | - |
| 23 Jan 2024 | 8.97 | 9.32 | 8.95 | 9.32 | 9.32 | - |
| 22 Jan 2024 | 8.93 | 9.03 | 8.93 | 8.98 | 8.98 | - |
| 19 Jan 2024 | 8.86 | 8.92 | 8.86 | 8.88 | 8.88 | - |
| 18 Jan 2024 | 8.86 | 8.92 | 8.83 | 8.92 | 8.92 | - |
| 17 Jan 2024 | 9.11 | 9.11 | 8.79 | 8.85 | 8.85 | - |
| 16 Jan 2024 | 9.06 | 9.18 | 9.03 | 9.16 | 9.16 | 200 |
| 15 Jan 2024 | 9.07 | 9.11 | 9.05 | 9.09 | 9.09 | 550 |
| 12 Jan 2024 | 9.00 | 9.21 | 8.99 | 9.07 | 9.07 | 460 |
| 11 Jan 2024 | 9.05 | 9.06 | 9.00 | 9.06 | 9.06 | 1,400 |
| 10 Jan 2024 | 9.01 | 9.09 | 9.01 | 9.09 | 9.09 | - |
| 09 Jan 2024 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | - |
| 08 Jan 2024 | 9.04 | 9.08 | 9.01 | 9.08 | 9.08 | 163 |
| 05 Jan 2024 | 8.90 | 9.08 | 8.67 | 9.06 | 9.06 | - |
| 04 Jan 2024 | 8.90 | 9.12 | 8.83 | 9.12 | 9.12 | 400 |
| 03 Jan 2024 | 8.68 | 8.91 | 8.64 | 8.88 | 8.88 | 5 |
| 02 Jan 2024 | 8.76 | 8.83 | 8.62 | 8.80 | 8.80 | 300 |
| 29 Dec 2023 | 8.72 | 8.73 | 8.60 | 8.60 | 8.60 | 260 |
| 28 Dec 2023 | 8.81 | 8.92 | 8.74 | 8.81 | 8.81 | 524 |
| 27 Dec 2023 | 8.92 | 8.92 | 8.81 | 8.81 | 8.81 | - |
| 22 Dec 2023 | 8.78 | 8.83 | 8.78 | 8.83 | 8.83 | 100 |
| 21 Dec 2023 | 8.80 | 8.98 | 8.80 | 8.87 | 8.87 | 220 |
| 20 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 250 |
| 19 Dec 2023 | 8.78 | 8.94 | 8.58 | 8.94 | 8.94 | 710 |
| 18 Dec 2023 | 8.70 | 8.81 | 8.69 | 8.81 | 8.81 | - |
| 15 Dec 2023 | 8.68 | 8.81 | 8.66 | 8.75 | 8.75 | 250 |
| 14 Dec 2023 | 8.55 | 8.78 | 8.52 | 8.68 | 8.68 | 1,000 |
| 13 Dec 2023 | 8.24 | 8.44 | 8.24 | 8.29 | 8.29 | 50 |
| 12 Dec 2023 | 8.24 | 8.28 | 8.21 | 8.28 | 8.28 | - |
| 11 Dec 2023 | 8.54 | 8.54 | 8.22 | 8.22 | 8.22 | - |
| *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.