Ivanhoe Mines Ltd. Class A IVN
TSX · Kanada · Enerji Dışı Mineraller
CAD 11,77+0,08 (+%0,68)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 11,77 | +%0,68 | CAD 11,60 | CAD 11,88 | CAD 11,54 | 2,58M |
| 2026-09-30 | CAD 11,69 | -%2,58 | CAD 12,08 | CAD 12,45 | CAD 11,68 | 5,08M |
| 2026-09-29 | CAD 12,00 | %0,00 | CAD 12,07 | CAD 12,13 | CAD 11,92 | 2,42M |
| 2026-09-28 | CAD 12,00 | -%0,50 | CAD 11,60 | CAD 12,06 | CAD 11,50 | 3,17M |
| 2026-09-25 | CAD 12,06 | +%0,92 | CAD 12,00 | CAD 12,23 | CAD 11,82 | 1,73M |
| 2026-09-24 | CAD 11,95 | -%1,97 | CAD 12,12 | CAD 12,14 | CAD 11,67 | 4,92M |
| 2026-09-23 | CAD 12,19 | -%4,09 | CAD 12,42 | CAD 12,45 | CAD 11,90 | 5,26M |
| 2026-09-22 | CAD 12,71 | +%3,17 | CAD 12,50 | CAD 12,92 | CAD 12,33 | 3,75M |
| 2026-09-21 | CAD 12,32 | +%2,67 | CAD 12,27 | CAD 12,50 | CAD 12,00 | 2,76M |
| 2026-09-18 | CAD 12,00 | -%0,08 | CAD 12,02 | CAD 12,12 | CAD 11,82 | 4,45M |
| 2026-09-17 | CAD 12,01 | +%1,52 | CAD 12,30 | CAD 12,42 | CAD 11,99 | 3,05M |
| 2026-09-16 | CAD 11,83 | +%0,42 | CAD 11,94 | CAD 12,01 | CAD 11,58 | 3,14M |
| 2026-09-15 | CAD 11,78 | -%4,54 | CAD 12,36 | CAD 12,41 | CAD 11,69 | 4,91M |
| 2026-09-14 | CAD 12,34 | -%3,59 | CAD 12,25 | CAD 12,56 | CAD 12,07 | 3,44M |
| 2026-09-11 | CAD 12,80 | +%0,23 | CAD 12,92 | CAD 12,93 | CAD 12,65 | 3,68M |
| 2026-09-10 | CAD 12,77 | -%5,13 | CAD 12,90 | CAD 12,93 | CAD 12,58 | 5,23M |
| 2026-09-09 | CAD 13,46 | +%1,28 | CAD 13,39 | CAD 13,79 | CAD 13,34 | 12,95M |
| 2026-09-08 | CAD 13,29 | +%12,82 | CAD 12,20 | CAD 13,33 | CAD 12,20 | 6,80M |
| 2026-09-04 | CAD 11,78 | +%1,03 | CAD 11,46 | CAD 11,86 | CAD 11,46 | 1,99M |
| 2026-09-03 | CAD 11,66 | +%0,34 | CAD 11,99 | CAD 12,05 | CAD 11,47 | 1,97M |
| 2026-09-02 | CAD 11,62 | +%1,93 | CAD 11,55 | CAD 11,85 | CAD 11,45 | 2,09M |
| 2026-09-01 | CAD 11,40 | -%5,86 | CAD 11,76 | CAD 11,80 | CAD 11,33 | 3,46M |
| 2026-08-31 | CAD 12,11 | +%0,08 | CAD 12,10 | CAD 12,18 | CAD 11,80 | 5,36M |
| 2026-08-28 | CAD 12,10 | -%2,89 | CAD 12,55 | CAD 12,61 | CAD 12,02 | 2,43M |
| 2026-08-27 | CAD 12,46 | +%0,24 | CAD 12,32 | CAD 12,47 | CAD 12,12 | 2,95M |
| 2026-08-26 | CAD 12,43 | -%0,40 | CAD 12,40 | CAD 12,78 | CAD 12,33 | 2,41M |
| 2026-08-25 | CAD 12,48 | +%2,72 | CAD 12,02 | CAD 12,55 | CAD 12,01 | 3,33M |
| 2026-08-24 | CAD 12,15 | -%1,78 | CAD 12,46 | CAD 12,50 | CAD 11,93 | 3,10M |
| 2026-08-21 | CAD 12,37 | +%8,32 | CAD 11,82 | CAD 12,48 | CAD 11,82 | 4,58M |
| 2026-08-20 | CAD 11,42 | -%1,13 | CAD 11,35 | CAD 11,43 | CAD 11,06 | 6,46M |
| 2026-08-19 | CAD 11,55 | +%3,03 | CAD 11,16 | CAD 11,71 | CAD 11,15 | 2,60M |
| 2026-08-18 | CAD 11,21 | -%4,19 | CAD 11,50 | CAD 11,57 | CAD 10,97 | 3,16M |
| 2026-08-17 | CAD 11,70 | +%2,54 | CAD 11,44 | CAD 11,76 | CAD 11,44 | 1,53M |
| 2026-08-14 | CAD 11,41 | -%1,38 | CAD 11,60 | CAD 11,66 | CAD 11,34 | 2,65M |
| 2026-08-13 | CAD 11,57 | -%2,20 | CAD 11,75 | CAD 11,95 | CAD 11,55 | 4,14M |
| 2026-08-12 | CAD 11,83 | -%0,08 | CAD 12,00 | CAD 12,06 | CAD 11,77 | 2,26M |
| 2026-08-11 | CAD 11,84 | +%1,02 | CAD 11,74 | CAD 11,89 | CAD 11,59 | 2,40M |
| 2026-08-10 | CAD 11,72 | +%1,65 | CAD 11,60 | CAD 11,77 | CAD 11,51 | 2,20M |
| 2026-08-07 | CAD 11,53 | +%1,23 | CAD 11,50 | CAD 11,73 | CAD 11,38 | 3,77M |
| 2026-08-06 | CAD 11,39 | -%0,35 | CAD 11,31 | CAD 11,49 | CAD 11,21 | 4,76M |
| 2026-08-05 | CAD 11,43 | +%5,54 | CAD 11,10 | CAD 11,44 | CAD 10,87 | 6,00M |
| 2026-08-04 | CAD 10,83 | +%7,55 | CAD 10,53 | CAD 11,10 | CAD 10,49 | 4,88M |
| 2026-07-31 | CAD 10,07 | -%4,73 | CAD 10,41 | CAD 10,47 | CAD 9,90 | 5,89M |
| 2026-07-30 | CAD 10,57 | -%0,19 | CAD 10,66 | CAD 11,04 | CAD 10,34 | 9,33M |
| 2026-07-29 | CAD 10,59 | -%0,84 | CAD 10,55 | CAD 10,95 | CAD 10,47 | 4,67M |
| 2026-07-28 | CAD 10,68 | -%0,65 | CAD 10,58 | CAD 10,69 | CAD 10,44 | 6,19M |
| 2026-07-27 | CAD 10,75 | +%1,32 | CAD 10,75 | CAD 10,79 | CAD 10,38 | 5,76M |
| 2026-07-24 | CAD 10,61 | -%0,19 | CAD 10,69 | CAD 10,74 | CAD 10,50 | 5,80M |
| 2026-07-23 | CAD 10,63 | -%0,09 | CAD 10,39 | CAD 10,78 | CAD 10,36 | 5,78M |
| 2026-07-22 | CAD 10,64 | -%1,21 | CAD 10,76 | CAD 10,88 | CAD 10,52 | 4,11M |
| 2026-07-21 | CAD 10,77 | +%9,12 | CAD 10,31 | CAD 10,84 | CAD 10,14 | 4,14M |
| 2026-07-20 | CAD 9,87 | +%0,61 | CAD 9,88 | CAD 9,92 | CAD 9,76 | 4,09M |
| 2026-07-17 | CAD 9,81 | -%1,70 | CAD 9,75 | CAD 9,90 | CAD 9,45 | 3,69M |
| 2026-07-16 | CAD 9,98 | -%4,86 | CAD 10,29 | CAD 10,39 | CAD 9,96 | 3,08M |
| 2026-07-15 | CAD 10,49 | -%2,69 | CAD 10,79 | CAD 10,92 | CAD 10,46 | 2,49M |
| 2026-07-14 | CAD 10,78 | +%4,86 | CAD 10,63 | CAD 10,86 | CAD 10,63 | 2,28M |
| 2026-07-13 | CAD 10,28 | -%4,46 | CAD 10,71 | CAD 10,87 | CAD 10,19 | 4,05M |
| 2026-07-10 | CAD 10,76 | +%1,13 | CAD 10,65 | CAD 10,95 | CAD 10,60 | 3,90M |
| 2026-07-09 | CAD 10,64 | +%4,83 | CAD 10,47 | CAD 10,84 | CAD 10,22 | 3,98M |
| 2026-07-08 | CAD 10,15 | +%1,10 | CAD 9,82 | CAD 10,21 | CAD 9,77 | 4,35M |
| 2026-07-07 | CAD 10,04 | -%5,01 | CAD 10,47 | CAD 10,51 | CAD 9,95 | 4,38M |
| 2026-07-06 | CAD 10,57 | -%3,47 | CAD 10,96 | CAD 10,98 | CAD 10,50 | 3,41M |
| 2026-07-03 | CAD 10,95 | +%2,34 | CAD 10,92 | CAD 11,02 | CAD 10,81 | 838,80K |
| 2026-07-02 | CAD 10,70 | -%3,69 | CAD 11,05 | CAD 11,40 | CAD 10,46 | 5,24M |
| 2026-06-30 | CAD 11,11 | +%2,40 | CAD 11,04 | CAD 11,34 | CAD 11,03 | 3,64M |
| 2026-06-29 | CAD 10,85 | +%1,78 | CAD 10,70 | CAD 10,86 | CAD 10,37 | 3,56M |
| 2026-06-26 | CAD 10,66 | +%1,81 | CAD 10,36 | CAD 10,85 | CAD 10,33 | 3,52M |
| 2026-06-25 | CAD 10,47 | +%1,95 | CAD 10,50 | CAD 10,62 | CAD 10,26 | 3,13M |
| 2026-06-24 | CAD 10,27 | -%6,89 | CAD 10,80 | CAD 10,80 | CAD 10,17 | 4,99M |
| 2026-06-23 | CAD 11,03 | -%5,32 | CAD 11,09 | CAD 11,23 | CAD 10,91 | 5,03M |
| 2026-06-22 | CAD 11,65 | +%0,09 | CAD 11,71 | CAD 11,85 | CAD 11,46 | 2,80M |
| 2026-06-19 | CAD 11,64 | +%0,69 | CAD 11,48 | CAD 11,69 | CAD 11,34 | 2,80M |
| 2026-06-18 | CAD 11,56 | -%4,30 | CAD 12,12 | CAD 12,12 | CAD 11,45 | 7,00M |
| 2026-06-17 | CAD 12,08 | -%3,51 | CAD 12,50 | CAD 12,80 | CAD 12,00 | 3,90M |
| 2026-06-16 | CAD 12,52 | +%0,89 | CAD 12,42 | CAD 12,62 | CAD 12,04 | 3,34M |
| 2026-06-15 | CAD 12,41 | +%5,35 | CAD 12,50 | CAD 12,86 | CAD 12,36 | 2,72M |
| 2026-06-12 | CAD 11,78 | +%4,06 | CAD 11,48 | CAD 11,95 | CAD 11,43 | 2,30M |
| 2026-06-11 | CAD 11,32 | +%1,98 | CAD 11,30 | CAD 11,41 | CAD 11,08 | 5,15M |
| 2026-06-10 | CAD 11,10 | -%2,20 | CAD 11,07 | CAD 11,42 | CAD 11,01 | 2,52M |
| 2026-06-09 | CAD 11,35 | -%1,22 | CAD 11,77 | CAD 11,96 | CAD 11,01 | 3,99M |
| 2026-06-08 | CAD 11,49 | +%3,05 | CAD 11,39 | CAD 11,65 | CAD 11,31 | 2,79M |
| 2026-06-05 | CAD 11,15 | -%11,01 | CAD 12,16 | CAD 12,20 | CAD 11,09 | 4,42M |
| 2026-06-04 | CAD 12,53 | +%1,46 | CAD 12,46 | CAD 12,77 | CAD 12,30 | 2,91M |
| 2026-06-03 | CAD 12,35 | -%4,19 | CAD 12,61 | CAD 12,64 | CAD 12,21 | 3,77M |
| 2026-06-02 | CAD 12,89 | +%1,02 | CAD 12,90 | CAD 13,08 | CAD 12,62 | 3,65M |
| 2026-06-01 | CAD 12,76 | +%4,50 | CAD 12,04 | CAD 12,80 | CAD 12,04 | 4,71M |
| 2026-05-29 | CAD 12,21 | +%0,25 | CAD 12,24 | CAD 12,48 | CAD 12,05 | 7,95M |
| 2026-05-28 | CAD 12,18 | +%3,92 | CAD 11,60 | CAD 12,23 | CAD 11,52 | 3,84M |
| 2026-05-27 | CAD 11,72 | -%2,41 | CAD 11,84 | CAD 11,95 | CAD 11,69 | 3,86M |
| 2026-05-26 | CAD 12,01 | -%1,56 | CAD 12,01 | CAD 12,25 | CAD 11,85 | 3,67M |