Ivanhoe Mines Ltd.
IVN.TOTSXBasic Materials● Active
$11.15
$-1.38(-11.01%)
Market Cap$15.9B
P/E Ratio—
52W High$20.34
52W Low$8.76
Ivanhoe Mines Ltd.（IVN.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ivn.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$21.32
May 21, 2024
-47.7% from here
5-Year Low5Y
$6.41
Jul 15, 2022
+73.9% from low
IPO Priceadj.
$5.05
Oct 17, 2012
+120.8% since IPO
1 Year Ago
$11.25
Jun 9, 2025
-0.9% in 1Y
5 Years Ago
$8.68
Jun 8, 2021
+28.5% in 5Y
10 Years Ago
$0.9900
Jun 8, 2016
+1.0K% in 10Y
Historical Price Data · IVN.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $12.16 | $12.20 | $11.09 | $11.15 | $11.15 | 4.4M | -8.31% |
| Jun 4, 2026 | $12.46 | $12.77 | $12.30 | $12.53 | $12.53 | 2.9M | +0.56% |
| Jun 3, 2026 | $12.61 | $12.64 | $12.21 | $12.35 | $12.35 | 3.8M | -2.06% |
| Jun 2, 2026 | $12.90 | $13.08 | $12.62 | $12.89 | $12.89 | 3.6M | -0.08% |
| Jun 1, 2026 | $12.04 | $12.80 | $12.04 | $12.76 | $12.76 | 4.7M | +5.98% |
| May 29, 2026 | $12.24 | $12.48 | $12.05 | $12.21 | $12.21 | 7.9M | -0.25% |
| May 28, 2026 | $11.60 | $12.23 | $11.52 | $12.18 | $12.18 | 3.8M | +5.00% |
| May 27, 2026 | $11.84 | $11.95 | $11.69 | $11.72 | $11.72 | 3.9M | -1.01% |
| May 26, 2026 | $12.01 | $12.25 | $11.85 | $12.01 | $12.01 | 3.7M | +0.00% |
| May 25, 2026 | $11.85 | $12.26 | $11.85 | $12.20 | $12.20 | 1.1M | +2.95% |
| May 22, 2026 | $11.46 | $11.63 | $11.31 | $11.61 | $11.61 | 3.6M | +1.31% |
| May 21, 2026 | $11.15 | $11.54 | $11.09 | $11.37 | $11.37 | 3.2M | +1.97% |
| May 20, 2026 | $11.47 | $11.57 | $11.19 | $11.26 | $11.26 | 4.0M | -1.83% |
| May 19, 2026 | $11.40 | $11.50 | $11.09 | $11.30 | $11.30 | 3.3M | -0.88% |
| May 15, 2026 | $11.92 | $11.97 | $11.67 | $11.76 | $11.76 | 4.6M | -1.34% |
| May 14, 2026 | $12.57 | $12.67 | $12.29 | $12.53 | $12.53 | 6.0M | -0.32% |
| May 13, 2026 | $12.81 | $13.07 | $12.60 | $12.63 | $12.63 | 5.7M | -1.41% |
| May 12, 2026 | $12.03 | $12.86 | $11.88 | $12.75 | $12.75 | 7.6M | +5.99% |
| May 11, 2026 | $11.92 | $12.55 | $11.84 | $12.05 | $12.05 | 5.6M | +1.09% |
| May 8, 2026 | $11.32 | $11.86 | $11.27 | $11.80 | $11.80 | 3.6M | +4.24% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · IVN.TO
Jan 1 → Dec 31 · 6 years2026-31.2%$16.20 → $11.15
-31.2%
2025-10.3%$17.41 → $15.61
-10.3%
2024+33.8%$12.75 → $17.06
+33.8%
2023+18.7%$10.83 → $12.85
+18.7%
2022+3.9%$10.30 → $10.70
+3.9%
2021+17.8%$8.76 → $10.32
+17.8%
Best Year2024 · +33.8%
Worst Year2026 · -31.2%
Positive Years4 / 6
Avg Annual Return+5.4%
6Y Total Return+27.3%
6Y CAGR~+4.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in IVN.TO?
If you invested $1,000 in IVN.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11,263
Total Return+1026.3%
CAGR~+27.4% / yr
Profit+$10,263
Based on Jun 8, 2016 · $0.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ivanhoe Mines Ltd.（IVN.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $11.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IVN.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IVN.TO 历史股价FMP 日线复权 OHLCV