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 $5,139.74 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,348.22, while $1000 invested 1 year ago would be worth $807.27. This corresponds to total returns of 413.97%, 34.82%, -19.27%, respectively, with annualized returns of 17.78%, 6.16%, -19.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
