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 $5,866.36 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,352.82, while $1000 invested 1 year ago would be worth $1,003.94. This corresponds to total returns of 486.64%, 35.28%, 0.39%, respectively, with annualized returns of 19.35%, 6.23%, 0.39%.

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
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
August 14, 2026	11.6	11.41	11.41	11.66	11.34	2.65M
August 13, 2026	11.75	11.57	11.57	11.95	11.55	4.14M
August 12, 2026	12	11.83	11.83	12.06	11.77	2.26M
August 11, 2026	11.74	11.84	11.84	11.89	11.59	2.4M
August 10, 2026	11.6	11.72	11.72	11.77	11.51	2.2M
August 07, 2026	11.5	11.53	11.53	11.73	11.38	3.77M
August 06, 2026	11.31	11.39	11.39	11.49	11.21	4.76M
August 05, 2026	11.1	11.43	11.43	11.44	10.87	6M
August 04, 2026	10.53	10.83	10.83	11.1	10.49	4.88M
July 31, 2026	10.41	10.07	10.07	10.47	9.9	5.89M
July 30, 2026	10.66	10.57	10.57	11.04	10.34	9.33M
July 29, 2026	10.55	10.59	10.59	10.95	10.47	4.67M
July 28, 2026	10.58	10.68	10.68	10.69	10.44	6.19M
July 27, 2026	10.75	10.75	10.75	10.79	10.38	5.76M
July 23, 2026	10.39	10.63	10.63	10.78	10.36	5.78M
July 22, 2026	10.76	10.64	10.64	10.88	10.52	4.11M
July 21, 2026	10.31	10.77	10.77	10.84	10.14	4.14M
July 20, 2026	9.88	9.87	9.87	9.92	9.76	4.09M
July 17, 2026	9.75	9.81	9.81	9.9	9.45	3.69M
July 16, 2026	10.29	9.98	9.98	10.39	9.96	3.08M
July 15, 2026	10.79	10.49	10.49	10.92	10.46	2.49M
July 14, 2026	10.63	10.78	10.78	10.86	10.63	2.28M
July 13, 2026	10.71	10.28	10.28	10.87	10.19	4.05M
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