IAMGOLD Corporation (FRA:IAL)
Germany · Delayed Price · Currency is EUR 14.22
-0.32 (-2.23%)
Last updated: Dec 30, 2025, 10:34 AM CET
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.47 | 14.51 | 14.47 | 14.51 | 14.51 | 1.61% | 1 |
| Jan 8, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.28% | - |
| Jan 7, 2026 | 14.15 | 14.15 | 13.91 | 14.10 | 14.10 | 1.00% | 402 |
| Jan 6, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.39% | - |
| Jan 5, 2026 | 14.20 | 14.20 | 14.02 | 14.02 | 14.02 | 4.59% | 40 |
| Jan 2, 2026 | 14.37 | 14.37 | 13.40 | 13.40 | 13.40 | -7.17% | 1,224 |
| Dec 30, 2025 | 14.10 | 14.44 | 14.10 | 14.44 | 14.44 | -0.76% | 2,216 |
| Dec 29, 2025 | 14.63 | 14.63 | 14.55 | 14.55 | 14.55 | -4.62% | 700 |
| Dec 23, 2025 | 15.12 | 15.25 | 15.00 | 15.25 | 15.25 | 1.67% | 860 |
| Dec 22, 2025 | 14.58 | 15.00 | 14.58 | 15.00 | 15.00 | 4.57% | 10,240 |
| Dec 19, 2025 | 13.64 | 14.35 | 13.64 | 14.35 | 14.35 | 5.21% | 390 |
| Dec 18, 2025 | 13.61 | 13.64 | 13.61 | 13.64 | 13.64 | 0.22% | 100 |
| Dec 17, 2025 | 13.64 | 13.79 | 13.33 | 13.61 | 13.61 | 2.72% | 1,300 |
| Dec 16, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -2.68% | - |
| Dec 15, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1.57% | - |
| Dec 12, 2025 | 13.52 | 13.90 | 13.40 | 13.40 | 13.40 | -2.19% | 543 |
| Dec 11, 2025 | 13.05 | 13.70 | 13.05 | 13.70 | 13.70 | 5.91% | 300 |
| Dec 10, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 3.03% | - |
| Dec 9, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -3.98% | - |
| Dec 8, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.42% | - |
| Dec 5, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 2.24% | - |
| Dec 4, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -2.49% | - |
| Dec 3, 2025 | 12.80 | 13.06 | 12.80 | 13.06 | 13.06 | 0.04% | 24 |
| Dec 2, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -3.97% | - |
| Dec 1, 2025 | 13.56 | 13.80 | 13.56 | 13.60 | 13.60 | 1.80% | 1,230 |
| Nov 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.60% | - |
| Nov 27, 2025 | 13.00 | 13.28 | 13.00 | 13.28 | 13.28 | 2.08% | 12,582 |
| Nov 26, 2025 | 12.57 | 13.01 | 12.57 | 13.01 | 13.01 | 2.40% | 310 |
| Nov 25, 2025 | 12.09 | 12.70 | 12.09 | 12.70 | 12.70 | 13.39% | 393 |
| Nov 24, 2025 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 3.32% | 400 |
| Nov 21, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -9.44% | - |
| Nov 20, 2025 | 11.90 | 12.00 | 11.90 | 11.97 | 11.97 | 2.35% | 525 |
| Nov 19, 2025 | 11.80 | 12.18 | 11.70 | 11.70 | 11.70 | 2.72% | 9,160 |
| Nov 18, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.34% | - |
| Nov 17, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -2.37% | 300 |
| Nov 14, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.19% | - |
| Nov 13, 2025 | 12.52 | 12.52 | 12.09 | 12.09 | 12.09 | 3.29% | 150 |
| Nov 12, 2025 | 11.68 | 11.70 | 11.68 | 11.70 | 11.70 | 0.60% | 1,400 |
| Nov 11, 2025 | 11.62 | 11.79 | 11.62 | 11.63 | 11.63 | 2.29% | 13,090 |
| Nov 10, 2025 | 11.21 | 11.38 | 11.21 | 11.37 | 11.37 | 8.39% | 3,200 |
| Nov 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.84% | - |
| Nov 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.60% | - |
| Nov 5, 2025 | 10.30 | 10.58 | 10.30 | 10.58 | 10.58 | 6.09% | 50 |
| Nov 4, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.32% | 125 |
| Nov 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.46% | - |
| Oct 31, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 0.42% | 98 |
| Oct 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.90% | - |
| Oct 29, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.40% | - |
| Oct 28, 2025 | 9.65 | 9.97 | 9.20 | 9.97 | 9.97 | 1.69% | 36,590 |
| Oct 27, 2025 | 10.07 | 10.07 | 9.75 | 9.80 | 9.80 | -4.26% | 1,510 |