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 $3,309.92 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $782.23, while $1000 invested 1 year ago would be worth $636.22. This corresponds to total returns of 230.99%, -21.78%, -36.38%, respectively, with annualized returns of 12.71%, -4.79%, -36.38%.

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
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