Ivanhoe Mines Ltd. (IVN.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IVN.TO Historical Return
If you invested $1000 in Ivanhoe Mines Ltd. (IVN.TO) 10 years ago, it would be worth $3,216.87 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $765.77, while $1000 invested 1 year ago would be worth $610.52. This corresponds to total returns of 221.69%, -23.42%, -38.95%, respectively, with annualized returns of 12.39%, -5.19%, -38.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IVN.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 8.19 | 8.01 | 8.01 | 8.2 | 7.96 | 4.88M |
| November 10, 2026 | 8.3 | 8.09 | 8.09 | 8.38 | 8.05 | 4.06M |
| November 09, 2026 | 8.5 | 8.58 | 8.58 | 8.66 | 8.41 | 3.77M |
| November 06, 2026 | 8.17 | 8.28 | 8.28 | 8.35 | 8.14 | 4.53M |
| November 05, 2026 | 8.27 | 8.17 | 8.17 | 8.6 | 7.96 | 7.91M |
| November 04, 2026 | 7.93 | 8.45 | 8.45 | 8.48 | 7.64 | 17.77M |
| November 03, 2026 | 8.96 | 8.88 | 8.88 | 9.01 | 8.88 | 4.55M |
| November 02, 2026 | 9.24 | 9 | 9 | 9.35 | 8.98 | 3.45M |
| October 30, 2026 | 9.01 | 9.04 | 9.04 | 9.12 | 8.88 | 10.51M |
| October 29, 2026 | 9.55 | 9.41 | 9.41 | 9.55 | 9.34 | 3.98M |
| October 28, 2026 | 9.77 | 9.71 | 9.71 | 9.78 | 9.41 | 4.29M |
| October 27, 2026 | 9.3 | 9.77 | 9.77 | 9.8 | 9.23 | 3.83M |
| October 26, 2026 | 9.24 | 9.18 | 9.18 | 9.31 | 9.15 | 3.46M |
| October 23, 2026 | 9.14 | 9.16 | 9.16 | 9.5 | 9.07 | 5.87M |
| October 22, 2026 | 9.1 | 9.18 | 9.18 | 9.31 | 8.92 | 9.26M |
| October 21, 2026 | 10.17 | 9.53 | 9.53 | 10.22 | 9.52 | 7.68M |
| October 20, 2026 | 10.2 | 10.16 | 10.16 | 10.52 | 10.03 | 3.02M |
| October 19, 2026 | 10.2 | 10.39 | 10.39 | 10.46 | 10.13 | 1.8M |
| October 16, 2026 | 10.7 | 10.28 | 10.28 | 10.86 | 10.17 | 3.22M |
| October 15, 2026 | 10.33 | 10.66 | 10.66 | 10.71 | 10.08 | 3.53M |
| October 14, 2026 | 10.96 | 10.49 | 10.49 | 11.09 | 10.39 | 5M |
| October 13, 2026 | 11.59 | 11.2 | 11.2 | 11.6 | 11.19 | 2.76M |
| October 09, 2026 | 11.5 | 11.6 | 11.6 | 11.73 | 11.32 | 3.52M |
| October 08, 2026 | 11.5 | 11.16 | 11.16 | 11.59 | 11.01 | 3.92M |
| October 07, 2026 | 11.68 | 11.61 | 11.61 | 11.82 | 11.53 | 3.76M |
| October 06, 2026 | 12.3 | 11.91 | 11.91 | 12.3 | 11.85 | 3.01M |
| October 05, 2026 | 12.28 | 12.25 | 12.25 | 12.42 | 12.1 | 1.95M |
| October 02, 2026 | 11.93 | 12.24 | 12.24 | 12.26 | 11.89 | 2.82M |
| October 01, 2026 | 11.6 | 11.77 | 11.77 | 11.88 | 11.54 | 2.58M |
| September 30, 2026 | 12.08 | 11.69 | 11.69 | 12.45 | 11.68 | 5.08M |
| September 29, 2026 | 12.07 | 12 | 12 | 12.13 | 11.92 | 2.42M |
| September 28, 2026 | 11.6 | 12 | 12 | 12.06 | 11.5 | 3.17M |
| September 25, 2026 | 12 | 12.06 | 12.06 | 12.23 | 11.82 | 1.73M |
| September 24, 2026 | 12.12 | 11.95 | 11.95 | 12.14 | 11.67 | 4.92M |
| September 23, 2026 | 12.42 | 12.19 | 12.19 | 12.45 | 11.9 | 5.26M |
| September 22, 2026 | 12.5 | 12.71 | 12.71 | 12.92 | 12.33 | 3.75M |
| September 21, 2026 | 12.27 | 12.32 | 12.32 | 12.5 | 12 | 2.76M |
| September 18, 2026 | 12.02 | 12 | 12 | 12.12 | 11.82 | 4.45M |
| September 17, 2026 | 12.3 | 12.01 | 12.01 | 12.42 | 11.99 | 3.05M |
| September 16, 2026 | 11.94 | 11.83 | 11.83 | 12.01 | 11.58 | 3.14M |
| September 15, 2026 | 12.36 | 11.78 | 11.78 | 12.41 | 11.69 | 4.91M |
| September 11, 2026 | 12.92 | 12.8 | 12.8 | 12.93 | 12.65 | 3.68M |
| September 10, 2026 | 12.9 | 12.77 | 12.77 | 12.93 | 12.58 | 5.23M |
| September 09, 2026 | 13.39 | 13.46 | 13.46 | 13.79 | 13.34 | 12.83M |
| September 08, 2026 | 12.2 | 13.29 | 13.29 | 13.33 | 12.2 | 6.8M |
| September 04, 2026 | 11.46 | 11.78 | 11.78 | 11.86 | 11.46 | 1.99M |
| September 03, 2026 | 11.99 | 11.66 | 11.66 | 12.05 | 11.47 | 1.97M |
| September 02, 2026 | 11.55 | 11.62 | 11.62 | 11.85 | 11.45 | 2.09M |
| September 01, 2026 | 11.76 | 11.4 | 11.4 | 11.8 | 11.33 | 3.46M |
| August 31, 2026 | 12.1 | 12.11 | 12.11 | 12.18 | 11.8 | 5.36M |
| August 28, 2026 | 12.55 | 12.1 | 12.1 | 12.61 | 12.02 | 2.43M |
| August 27, 2026 | 12.32 | 12.46 | 12.46 | 12.47 | 12.12 | 2.95M |
| August 26, 2026 | 12.4 | 12.43 | 12.43 | 12.78 | 12.33 | 2.41M |
| August 25, 2026 | 12.02 | 12.48 | 12.48 | 12.55 | 12.01 | 3.33M |
| August 24, 2026 | 12.46 | 12.15 | 12.15 | 12.5 | 11.93 | 3.1M |
| August 21, 2026 | 11.82 | 12.37 | 12.37 | 12.48 | 11.82 | 4.58M |
| August 20, 2026 | 11.35 | 11.42 | 11.42 | 11.43 | 11.06 | 6.46M |
| August 19, 2026 | 11.16 | 11.55 | 11.55 | 11.71 | 11.15 | 2.6M |
| August 18, 2026 | 11.5 | 11.21 | 11.21 | 11.57 | 10.97 | 3.15M |
| August 17, 2026 | 11.44 | 11.7 | 11.7 | 11.76 | 11.44 | 1.53M |
AD
