Ivanhoe Mines Ltd. (IVN.TO) TSX

Currency In CAD

IVN.TO Historical Return

If you invested $1000 in Ivanhoe Mines Ltd. (IVN.TO) 10 years ago, it would be worth $9,275.86 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,173.39, while $1000 invested 1 year ago would be worth $1,017.98. This corresponds to total returns of 827.59%, 17.34%, 1.8%, respectively, with annualized returns of 24.93%, 3.25%, 1.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IVN.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	10.65	10.76	10.76	10.95	10.6	3.9M
July 09, 2026	10.47	10.64	10.64	10.84	10.22	3.98M
July 08, 2026	9.82	10.15	10.15	10.21	9.77	4.35M
July 07, 2026	10.47	10.04	10.04	10.51	9.95	4.38M
July 06, 2026	10.96	10.57	10.57	10.98	10.5	3.41M
July 03, 2026	10.92	10.95	10.95	11.02	10.81	839,334
July 02, 2026	11.05	10.7	10.7	11.4	10.46	5.24M
June 30, 2026	11.04	11.11	11.11	11.34	11.03	3.64M
June 29, 2026	10.7	10.85	10.85	10.86	10.37	3.56M
June 26, 2026	10.36	10.66	10.66	10.85	10.33	3.52M
June 25, 2026	10.5	10.47	10.47	10.62	10.26	3.13M
June 24, 2026	10.8	10.27	10.27	10.8	10.16	4.99M
June 23, 2026	11.09	11.03	11.03	11.23	10.91	5.03M
June 22, 2026	11.71	11.65	11.65	11.85	11.46	2.8M
June 19, 2026	11.48	11.64	11.64	11.69	11.34	2.8M
June 18, 2026	12.12	11.56	11.56	12.12	11.45	7M
June 17, 2026	12.5	12.08	12.08	12.8	12	3.9M
June 16, 2026	12.42	12.52	12.52	12.62	12.04	3.34M
June 15, 2026	12.5	12.41	12.41	12.86	12.36	2.72M
June 12, 2026	11.48	11.78	11.78	11.95	11.43	2.3M
June 11, 2026	11.3	11.32	11.32	11.41	11.08	5.15M
June 10, 2026	11.07	11.1	11.1	11.42	11.01	2.52M
June 09, 2026	11.77	11.35	11.35	11.96	11.01	3.99M
June 08, 2026	11.39	11.49	11.49	11.65	11.31	2.79M
June 05, 2026	12.16	11.15	11.15	12.2	11.09	4.42M
June 04, 2026	12.46	12.53	12.53	12.77	12.3	2.91M
June 03, 2026	12.61	12.35	12.35	12.64	12.21	3.77M
June 02, 2026	12.9	12.89	12.89	13.08	12.62	3.65M
June 01, 2026	12.04	12.76	12.76	12.8	12.04	5.59M
May 29, 2026	12.24	12.21	12.21	12.48	12.05	7.77M
May 28, 2026	11.6	12.18	12.18	12.23	11.52	3.84M
May 27, 2026	11.84	11.72	11.72	11.95	11.69	3.86M
May 26, 2026	12.01	12.01	12.01	12.25	11.85	3.67M
May 25, 2026	11.85	12.2	12.2	12.26	11.85	1.06M
May 22, 2026	11.46	11.61	11.61	11.63	11.31	3.55M
May 21, 2026	11.15	11.37	11.37	11.54	11.09	3.21M
May 20, 2026	11.47	11.26	11.26	11.57	11.19	4.01M
May 19, 2026	11.4	11.3	11.3	11.5	11.09	3.26M
May 15, 2026	11.92	11.76	11.76	11.97	11.67	4.64M
May 14, 2026	12.57	12.53	12.53	12.67	12.29	5.97M
May 13, 2026	12.81	12.63	12.63	13.07	12.6	5.57M
May 12, 2026	12.03	12.75	12.75	12.86	11.88	7.57M
May 11, 2026	11.92	12.05	12.05	12.55	11.84	5.59M
May 08, 2026	11.32	11.8	11.8	11.86	11.27	3.63M
May 07, 2026	12	11.17	11.17	12.16	11.1	5.15M
May 06, 2026	11.32	11.48	11.48	11.53	11.19	4.53M
May 05, 2026	10.87	10.82	10.82	11.01	10.62	2.45M
May 04, 2026	10.75	10.63	10.63	10.91	10.63	5.23M
May 01, 2026	11.07	10.82	10.82	11.2	10.81	3.06M
April 30, 2026	11.07	11	11	11.23	10.83	12.11M
April 29, 2026	11.26	10.83	10.83	11.33	10.75	5.74M
April 28, 2026	11.65	11.26	11.26	11.69	11.21	3.9M
April 27, 2026	11.73	11.86	11.86	11.92	11.65	5.07M
April 24, 2026	11.88	11.72	11.72	11.94	11.7	3.12M
April 23, 2026	12	11.86	11.86	12.27	11.61	5.01M
April 22, 2026	11.83	12.27	12.27	12.28	11.83	3.41M
April 21, 2026	12.44	11.49	11.49	12.44	11.42	4.93M
April 20, 2026	12.22	12.39	12.39	12.42	12.01	2.82M
April 17, 2026	12.78	12.27	12.27	12.93	12.16	4.23M
April 16, 2026	12.63	12.48	12.48	12.65	12.31	2.28M