Ivanhoe Mines Ltd. (IVN.TO) TSX

12.74

-0.02(-0.16%)

Updated at June 02 02:35PM

Currency In CAD

IVN.TO Historical Return

If you invested $1000 in Ivanhoe Mines Ltd. (IVN.TO) 10 years ago, it would be worth $12,868.69 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,447.73, while $1000 invested 1 year ago would be worth $1,166.67. This corresponds to total returns of 1,186.87%, 44.77%, 16.67%, respectively, with annualized returns of 29.09%, 7.68%, 16.67%.

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
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
April 15, 2026	12.75	12.54	12.54	12.75	12.37	4.69M
April 14, 2026	12.25	12.69	12.69	12.71	12.23	6.44M
April 13, 2026	11.4	12	12	12.12	11.33	6.59M
April 10, 2026	11.4	11.5	11.5	11.76	11.2	4.71M
April 09, 2026	10.89	11.07	11.07	11.08	10.72	3.84M
April 08, 2026	11.1	10.96	10.96	11.48	10.76	7.74M
April 07, 2026	10.43	10.32	10.32	10.44	10.03	4.66M
April 06, 2026	10.27	10.5	10.5	10.65	10.26	5.53M
April 02, 2026	10.1	10.44	10.44	10.84	10.02	8.25M
April 01, 2026	10.33	10.51	10.51	10.98	10.26	15.38M
March 31, 2026	11.45	11.89	11.89	11.93	11.44	6.75M
March 30, 2026	11.4	11.14	11.14	11.45	10.96	3.57M
March 27, 2026	11	11.13	11.13	11.17	10.8	8.15M
March 26, 2026	11.36	10.99	10.99	11.51	10.88	5.35M
March 25, 2026	11.8	11.76	11.76	12.18	11.59	4.47M
March 24, 2026	11.19	11.2	11.2	11.34	11	6.7M
March 23, 2026	11.3	11.42	11.42	11.6	11.15	5.62M
March 20, 2026	11.06	10.9	10.9	11.25	10.67	4.69M
March 19, 2026	11.34	11.11	11.11	11.34	10.53	5.87M
March 18, 2026	12.01	11.42	11.42	12.08	11.4	3.91M
March 17, 2026	12.4	12.21	12.21	12.46	12.15	2.27M
March 16, 2026	12.6	12.36	12.36	12.7	12.28	2.35M
March 13, 2026	12.87	12.44	12.44	12.97	12.38	4.21M
March 12, 2026	13.18	12.95	12.95	13.22	12.9	3.7M
March 11, 2026	13.46	13.27	13.27	13.57	13.16	3.54M
March 10, 2026	13.66	13.61	13.61	13.95	13.56	3.44M
March 09, 2026	12.76	13.43	13.43	13.46	12.66	4.22M
March 06, 2026	13.2	13.17	13.17	13.5	13.06	5.14M