IAMGOLD Corporation (LON:0XGN)
London · Delayed Price · Currency is GBP · Price in CAD 22.58
+13.44 (147.05%)
At close: Dec 30, 2025
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 147.05% | 112,469 |
| Jan 31, 2025 | 9.21 | 9.21 | 9.14 | 9.14 | 9.14 | 2.93% | 28,033 |
| Jan 30, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.89% | 36,879 |
| Jan 29, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 2.53% | 12,756 |
| Jan 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.47% | 16,964 |
| Jan 24, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 7.09% | 30,066 |
| Jan 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -5.22% | 20,359 |
| Jan 9, 2025 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | 3.80% | 3,122 |
| Jan 7, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 11.30% | 16,455 |
| Dec 30, 2024 | 7.31 | 7.31 | 7.22 | 7.22 | 7.22 | -1.16% | 14,457 |
| Dec 19, 2024 | 7.38 | 7.38 | 7.30 | 7.30 | 7.30 | -3.57% | 3,403 |
| Dec 18, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.53% | 3,918 |
| Dec 17, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.73% | 32,520 |
| Dec 16, 2024 | 7.47 | 7.56 | 7.47 | 7.56 | 7.56 | -0.40% | 33,019 |
| Dec 13, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -5.72% | 25,544 |
| Dec 3, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4.96% | 27,305 |
| Dec 2, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.78% | 22,513 |
| Nov 20, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 8.80% | 14,282 |
| Nov 15, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.56% | 12,669 |
| Nov 12, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.90% | 24,391 |
| Nov 6, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -5.01% | 33,307 |
| Nov 5, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 147,224 |
| Oct 31, 2024 | 7.72 | 7.72 | 7.55 | 7.59 | 7.59 | -4.95% | 16,226 |
| Oct 29, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -3.51% | 32,948 |
| Oct 23, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.31% | 19,018 |
| Oct 21, 2024 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 3.08% | 65,617 |
| Oct 18, 2024 | 7.21 | 8.13 | 7.21 | 8.13 | 8.13 | 15.32% | 124,894 |
| Oct 17, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 736,120 |
| Oct 16, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98% | 26,316 |
| Oct 15, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.86% | 11,013 |
| Oct 10, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 5.83% | 33,809 |
| Oct 7, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -9.42% | 99,924 |
| Oct 4, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -4.82% | 4,506 |
| Sep 27, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.07% | 64,550 |
| Sep 23, 2024 | 7.43 | 7.43 | 7.36 | 7.36 | 7.36 | 1.59% | 21,743 |
| Sep 19, 2024 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | 0.28% | 7,587 |
| Sep 18, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -4.05% | 23,658 |
| Sep 16, 2024 | 7.37 | 7.53 | 7.37 | 7.53 | 7.53 | 15.50% | 21,986 |
| Sep 4, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -3.55% | 3,647 |
| Aug 29, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.39% | 4,466 |
| Aug 27, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.70% | 5,867 |
| Aug 21, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 5.23% | 31,761 |
| Aug 13, 2024 | 6.56 | 6.69 | 6.45 | 6.69 | 6.69 | 31.56% | 31,477 |
| Aug 8, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -6.53% | 5,606 |
| Jul 25, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -5.23% | 17,014 |
| Jul 12, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 6.39% | 12,974 |
| Jul 5, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 7.58% | 42,858 |
| Jun 11, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -9.72% | 18,345 |
| May 22, 2024 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | 6.83% | 72,670 |