IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.73	16.73	14.97	15.18	15.18	-10.71%	4,541
Jan 29, 2026	19.13	19.13	17.00	17.00	17.00	-5.82%	200
Jan 28, 2026	17.96	18.37	17.96	18.05	18.05	4.49%	4,375
Jan 27, 2026	17.78	17.89	17.28	17.28	17.28	-6.11%	2,250
Jan 26, 2026	18.05	18.69	18.05	18.40	18.40	3.95%	3,300
Jan 23, 2026	17.17	17.70	17.01	17.70	17.70	2.31%	700
Jan 22, 2026	16.34	17.30	16.34	17.30	17.30	0.58%	625
Jan 21, 2026	17.27	17.43	17.05	17.20	17.20	1.18%	1,231
Jan 20, 2026	15.23	17.00	15.23	17.00	17.00	5.20%	2,909
Jan 19, 2026	14.66	16.16	14.66	16.16	16.16	6.95%	930
Jan 16, 2026	15.11	15.11	15.11	15.11	15.11	0.60%	-
Jan 15, 2026	15.02	15.02	15.02	15.02	15.02	-0.30%	-
Jan 14, 2026	15.12	15.12	15.07	15.07	15.07	-1.12%	200
Jan 13, 2026	15.15	15.41	15.14	15.24	15.24	0.53%	2,100
Jan 12, 2026	14.92	15.16	14.92	15.16	15.16	4.45%	70
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