IGO Ltd (OP: IPGDF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	5.050	5.160	5.000	5.000	2,219	-0.05(-0.99%)
Jan 30, 2024	5.050	5.050	5.050	5.050	231	+0.26(+5.43%)
Jan 29, 2024	5.005	5.220	4.790	4.790	2,864	-0.43(-8.24%)
Jan 26, 2024	5.100	5.220	5.060	5.220	1,231	+0.23(+4.61%)
Jan 25, 2024	4.910	5.110	4.850	4.990	1,080	+0.24(+5.05%)
Jan 24, 2024	4.910	4.910	4.750	4.750	383	-0.17(-3.46%)
Jan 23, 2024	4.740	4.920	4.650	4.920	4,268	+0.12(+2.54%)
Jan 22, 2024	4.755	4.798	4.700	4.798	9,934	-0.04(-0.87%)
Jan 19, 2024	4.840	4.840	4.840	4.840	447	-0.16(-3.20%)
Jan 17, 2024				5.000	0	+0.01(+0.30%)
Jan 16, 2024	5.050	5.050	4.985	4.985	3,286	-0.69(-12.24%)
Jan 12, 2024	5.450	5.680	5.450	5.680	1,471	+0.51(+9.86%)
Jan 11, 2024	5.430	5.430	5.170	5.170	409	-0.13(-2.45%)
Jan 10, 2024	5.190	5.300	5.030	5.300	11,222	-0.53(-9.09%)
Jan 08, 2024				5.830	0	+0.03(+0.52%)
Jan 05, 2024	5.990	5.990	5.520	5.800	1,365	-0.15(-2.52%)
Jan 04, 2024	5.950	5.950	5.950	5.950	199	-0.14(-2.30%)
Jan 03, 2024	6.090	6.090	6.090	6.090	148	-0.15(-2.40%)
Jan 02, 2024	6.240	6.240	6.240	6.240	1,672	+0.09(+1.46%)
Dec 28, 2023				6.150	50	+0.10(+1.65%)
Dec 27, 2023	6.210	6.210	6.050	6.050	1,085	+0.16(+2.72%)
Dec 26, 2023	5.970	5.970	5.890	5.890	345	-0.41(-6.51%)
Dec 22, 2023	6.300	6.300	6.300	6.300	195	+0.11(+1.78%)
Dec 21, 2023	6.020	6.190	5.900	6.190	6,487	+0.17(+2.86%)
Dec 20, 2023	6.140	6.140	6.010	6.018	12,001	-0.11(-1.83%)
Dec 18, 2023				6.130	50	+0.18(+3.03%)
Dec 15, 2023	5.940	5.950	5.750	5.950	33,562	+0.45(+8.18%)
Dec 14, 2023	5.500	5.500	5.500	5.500	835	+0.17(+3.19%)
Dec 11, 2023				5.330	1,077	+0.05(+1.04%)
Dec 07, 2023				5.275	12	+0.27(+5.50%)
Dec 06, 2023	5.080	5.155	5.000	5.000	1,667	+0.14(+2.88%)
Dec 05, 2023	5.140	5.140	4.760	4.860	3,451	-0.68(-12.27%)
Dec 04, 2023	5.540	5.540	5.130	5.540	3,002	-0.11(-1.95%)
Dec 01, 2023	5.650	5.650	5.650	5.650	222	-0.18(-3.09%)
Nov 30, 2023	5.710	5.830	5.710	5.830	1,629	+0.10(+1.75%)
Nov 29, 2023	5.870	5.870	5.730	5.730	420	+0.04(+0.70%)
Nov 28, 2023	5.690	5.690	5.590	5.690	1,601	-0.10(-1.73%)
Nov 27, 2023	5.690	5.790	5.690	5.790	360	-0.20(-3.34%)
Nov 24, 2023	5.830	5.990	5.830	5.990	568	-0.15(-2.44%)
Nov 20, 2023				6.140	0	+0.28(+4.78%)
Nov 17, 2023	5.860	5.860	5.860	5.860	150	+0.07(+1.21%)
Nov 16, 2023	5.790	5.790	5.590	5.790	2,400	-0.09(-1.53%)
Nov 15, 2023	6.130	6.130	5.880	5.880	509	-0.05(-0.84%)
Nov 13, 2023				5.930	0	+0.07(+1.26%)
Nov 10, 2023	5.890	5.920	5.760	5.856	2,306	+0.02(+0.27%)
Nov 08, 2023				5.840	0	-0.27(-4.42%)
Nov 07, 2023	6.210	6.370	6.110	6.110	797	-0.37(-5.71%)
Nov 06, 2023	6.320	6.480	6.320	6.480	569	+0.15(+2.29%)
Nov 03, 2023	6.260	6.335	6.100	6.335	360	+0.35(+5.94%)
Oct 31, 2023				5.980	16	-0.48(-7.43%)
Oct 30, 2023	6.330	6.510	6.150	6.460	3,679	-0.33(-4.86%)
Oct 26, 2023				6.790	0	-0.31(-4.37%)
Oct 25, 2023	7.050	7.100	7.050	7.100	2,170	+0.13(+1.87%)
Oct 24, 2023	6.860	6.970	6.700	6.970	508	+0.12(+1.75%)
Oct 23, 2023	6.850	6.850	6.850	6.850	400	-0.15(-2.14%)
Oct 20, 2023	7.125	7.125	7.000	7.000	352	-0.52(-6.91%)
Oct 18, 2023				7.520	28	+0.25(+3.44%)
Oct 17, 2023	7.270	7.270	7.270	7.270	281	+0.03(+0.41%)
Oct 16, 2023	7.240	7.240	7.240	7.240	3,556	+0.00(+0.00%)
Oct 13, 2023	7.280	7.280	7.120	7.240	580	+0.10(+1.40%)
Oct 12, 2023	7.300	7.380	7.140	7.140	893	-0.27(-3.64%)
Oct 10, 2023				7.410	0	+0.17(+2.35%)
Oct 09, 2023	7.240	7.240	7.240	7.240	199	+0.12(+1.69%)
Oct 06, 2023	7.060	7.120	6.830	7.120	1,575	-0.38(-5.07%)
Oct 05, 2023	7.400	7.500	7.260	7.500	1,878	+0.07(+0.94%)
Oct 04, 2023	7.440	7.638	7.430	7.430	4,182	-0.82(-9.94%)
Oct 02, 2023				8.250	31	-0.15(-1.79%)
Sep 29, 2023	8.400	8.500	8.340	8.400	1,640	+0.50(+6.26%)
Sep 28, 2023	7.890	7.905	7.890	7.905	841	+0.42(+5.54%)
Sep 27, 2023	7.650	7.650	7.490	7.490	301	-0.19(-2.47%)
Sep 25, 2023				7.680	0	-0.59(-7.13%)
Sep 20, 2023				8.270	78	-0.44(-5.05%)
Sep 19, 2023	8.710	8.710	8.710	8.710	100	+0.24(+2.83%)
Sep 18, 2023	8.470	8.470	8.470	8.470	342	-0.78(-8.43%)
Sep 07, 2023				9.250	0	+0.10(+1.09%)
Sep 06, 2023	9.150	9.150	9.150	9.150	215	-0.03(-0.33%)
Sep 05, 2023	9.440	9.440	9.180	9.180	350	+0.16(+1.83%)
Aug 31, 2023				9.015	0	+0.66(+7.83%)
Aug 30, 2023	8.605	8.605	8.360	8.360	591	+0.11(+1.33%)
Aug 29, 2023	8.410	8.410	8.250	8.250	1,551	-0.04(-0.54%)
Aug 28, 2023	8.540	8.540	8.295	8.295	2,023	-0.10(-1.13%)
Aug 24, 2023				8.390	0	+0.28(+3.40%)
Aug 23, 2023	8.114	8.114	8.114	8.114	220	+0.15(+1.93%)
Aug 22, 2023	8.120	8.120	7.960	7.960	257	-0.25(-3.05%)
Aug 17, 2023				8.210	44	-0.14(-1.68%)
Aug 16, 2023	8.350	8.350	8.350	8.350	648	-0.05(-0.60%)
Aug 15, 2023	8.400	8.400	8.400	8.400	129	+0.00(+0.00%)
Aug 14, 2023	8.400	8.400	8.400	8.400	201	-0.21(-2.44%)
Aug 11, 2023	8.610	8.610	8.610	8.610	413	-0.04(-0.46%)
Aug 08, 2023				8.650	5,516	-0.42(-4.63%)
Aug 04, 2023				9.070	0	-0.38(-4.02%)
Aug 02, 2023				9.450	0	+0.17(+1.83%)
Jul 31, 2023				9.280	0	-0.22(-2.32%)
Jul 25, 2023				9.500	44	+0.00(+0.00%)
Jul 24, 2023	9.500	9.500	9.500	9.500	145	-0.50(-5.00%)
Jul 21, 2023	10.00	10.00	10.00	10.00	107	-0.13(-1.33%)
Jul 20, 2023	10.13	10.13	10.13	10.13	125	+0.04(+0.40%)
Jul 19, 2023	10.10	10.10	10.10	10.10	5,142	-0.29(-2.75%)
Jul 17, 2023				10.38	0	-0.39(-3.60%)
Jul 13, 2023				10.77	168	+0.17(+1.58%)
Jul 12, 2023	10.40	10.60	10.40	10.60	1,073	+0.41(+4.02%)
Jul 07, 2023				10.19	0	-0.06(-0.59%)
Jul 03, 2023				10.25	0	+0.12(+1.23%)
Jun 30, 2023	10.12	10.12	10.12	10.12	1,040	+0.35(+3.53%)
Jun 27, 2023				9.780	3	-0.56(-5.42%)
Jun 20, 2023				10.34	0	-0.06(-0.58%)
Jun 16, 2023	10.28	10.40	10.28	10.40	446	+0.22(+2.16%)
Jun 14, 2023				10.18	16	+0.38(+3.88%)
Jun 13, 2023	9.850	9.855	9.800	9.800	748	+0.01(+0.08%)
Jun 09, 2023				9.793	0	-0.20(-1.98%)
Jun 07, 2023				9.990	30	+0.19(+1.94%)
Jun 06, 2023	9.800	9.800	9.800	9.800	201	-0.01(-0.10%)
Jun 05, 2023	9.810	9.810	9.810	9.810	144	+0.43(+4.58%)
Jun 02, 2023	9.390	9.390	9.380	9.380	313	-0.14(-1.47%)
May 30, 2023				9.520	0	+0.03(+0.32%)
May 23, 2023				9.490	0	-0.38(-3.90%)
May 22, 2023	9.875	9.875	9.875	9.875	446	-0.14(-1.40%)
May 19, 2023	10.02	10.02	10.02	10.02	5,616	+0.17(+1.73%)
May 17, 2023				9.845	0	+0.00(+0.00%)
May 12, 2023				9.845	0	+0.02(+0.20%)
May 11, 2023	9.825	9.980	9.825	9.825	708	-0.23(-2.29%)
May 08, 2023				10.05	0	+0.46(+4.79%)
May 05, 2023	9.600	9.600	9.595	9.595	633	+0.32(+3.39%)
May 04, 2023	9.280	9.280	9.280	9.280	245	+0.23(+2.54%)
Apr 27, 2023				9.050	0	-0.15(-1.63%)
Apr 25, 2023				9.200	3,477	-0.28(-2.95%)
Apr 20, 2023				9.480	4	-0.27(-2.77%)
Apr 19, 2023	9.750	9.750	9.750	9.750	200	+0.41(+4.39%)
Apr 18, 2023	9.340	9.340	9.340	9.340	290	+0.27(+2.92%)
Apr 14, 2023				9.075	5	+0.32(+3.71%)
Apr 13, 2023	8.615	8.750	8.615	8.750	210	+0.33(+3.92%)
Apr 12, 2023	8.420	8.420	8.420	8.420	120	+0.12(+1.45%)
Apr 11, 2023	8.300	8.300	8.300	8.300	326	+0.19(+2.34%)
Apr 10, 2023	8.110	8.110	8.110	8.110	181	+0.02(+0.25%)
Apr 06, 2023	8.185	8.185	8.090	8.090	332	-0.48(-5.66%)
Apr 03, 2023				8.575	799	+0.04(+0.47%)
Mar 31, 2023	8.500	8.535	8.500	8.535	486	+0.04(+0.41%)
Mar 29, 2023				8.500	0	+0.50(+6.25%)
Mar 27, 2023				8.000	3,060	-0.06(-0.74%)
Mar 21, 2023				8.060	12	-0.14(-1.66%)
Mar 17, 2023				8.196	3,042	+0.07(+0.81%)
Mar 16, 2023	8.045	8.130	8.040	8.130	761	+0.03(+0.37%)
Mar 15, 2023	8.100	8.175	8.100	8.100	1,311	-0.17(-2.06%)
Mar 14, 2023	8.270	8.270	8.270	8.270	138	-0.09(-1.08%)
Mar 13, 2023	8.360	8.360	8.360	8.360	184	-0.32(-3.69%)
Mar 10, 2023	8.680	8.680	8.680	8.680	149	-0.33(-3.69%)
Mar 09, 2023	9.010	9.012	8.920	9.012	64,700	+0.13(+1.49%)
Mar 08, 2023	8.990	8.990	8.880	8.880	253	+0.08(+0.89%)
Feb 28, 2023				8.802	291,167	+0.08(+0.88%)
Feb 27, 2023	8.725	8.725	8.725	8.725	500	-0.58(-6.18%)
Feb 21, 2023				9.300	4	-0.85(-8.37%)
Feb 09, 2023				10.15	0	+0.08(+0.79%)
Feb 08, 2023	10.11	10.11	10.07	10.07	6,059	-0.48(-4.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.