IAMGOLD Corporation (FRA:IAL)
Germany · Delayed Price · Currency is EUR 13.60
+0.24 (1.80%)
Last updated: Dec 1, 2025, 1:27 PM CET
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.56 | 13.80 | 13.56 | 13.60 | - | 1.80% | 1,130 |
| 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 |
| Oct 24, 2025 | 10.20 | 10.24 | 10.00 | 10.24 | 10.24 | -4.30% | 600 |
| Oct 23, 2025 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | 5.06% | 800 |
| Oct 22, 2025 | 10.52 | 10.52 | 9.72 | 10.19 | 10.19 | -2.40% | 5,010 |
| Oct 21, 2025 | 11.51 | 11.51 | 10.44 | 10.44 | 10.44 | -11.72% | 9,746 |
| Oct 20, 2025 | 11.47 | 12.03 | 11.45 | 11.82 | 11.82 | 3.41% | 913 |
| Oct 17, 2025 | 12.44 | 12.63 | 11.34 | 11.43 | 11.43 | -7.71% | 950 |
| Oct 16, 2025 | 12.23 | 12.55 | 12.23 | 12.39 | 12.39 | 0.73% | 24,325 |
| Oct 15, 2025 | 11.84 | 12.30 | 11.84 | 12.30 | 12.30 | 3.84% | 3,380 |
| Oct 14, 2025 | 11.72 | 11.85 | 11.47 | 11.84 | 11.84 | 0.64% | 8,470 |
| Oct 13, 2025 | 11.35 | 11.79 | 11.27 | 11.77 | 11.77 | 8.23% | 4,085 |
| Oct 10, 2025 | 10.83 | 11.06 | 10.80 | 10.87 | 10.87 | 0.14% | 1,599 |
| Oct 9, 2025 | 11.33 | 11.61 | 10.86 | 10.86 | 10.86 | -5.81% | 2,040 |
| Oct 8, 2025 | 11.37 | 11.53 | 11.37 | 11.53 | 11.53 | -0.13% | 86 |
| Oct 7, 2025 | 11.77 | 12.00 | 11.54 | 11.54 | 11.54 | -1.37% | 1,142 |
| Oct 6, 2025 | 11.37 | 11.71 | 11.37 | 11.70 | 11.70 | 3.68% | 9,500 |
| Oct 3, 2025 | 11.22 | 11.29 | 11.22 | 11.29 | 11.29 | -0.18% | 100 |
| Oct 2, 2025 | 11.12 | 11.31 | 10.84 | 11.31 | 11.31 | 2.12% | 910 |
| Oct 1, 2025 | 10.94 | 11.07 | 10.94 | 11.07 | 11.07 | -0.49% | 262 |
| Sep 30, 2025 | 11.05 | 11.13 | 11.03 | 11.13 | 11.13 | 2.11% | 260 |
| Sep 29, 2025 | 10.67 | 10.90 | 10.60 | 10.90 | 10.90 | 4.16% | 1,100 |
| Sep 26, 2025 | 10.03 | 10.46 | 10.03 | 10.46 | 10.46 | 4.66% | 1,000 |
| Sep 25, 2025 | 9.94 | 10.00 | 9.94 | 9.99 | 9.99 | - | 799 |
| Sep 24, 2025 | 10.20 | 10.20 | 9.99 | 9.99 | 9.99 | -2.73% | 200 |
| Sep 23, 2025 | 9.99 | 10.38 | 9.99 | 10.28 | 10.28 | 4.57% | 432 |