Skip to main content
logo
IAMGOLD Corporation (TSX:IMG)
Canada flag Canada · Delayed Price · Currency is CAD
21.13
-0.05 (-0.24%)
At close: Dec 5, 2025

IAMGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4821.7920.9521.1321.13-0.24%1,772,916
Dec 4, 202520.8021.3920.7221.1821.181.00%1,134,424
Dec 3, 202521.3021.4120.8020.9720.970.19%1,662,712
Dec 2, 202521.1921.7220.5220.9320.93-2.79%1,710,938
Dec 1, 202521.9622.0621.3421.5321.53-1.78%1,709,369
Nov 28, 202521.8021.9421.3521.9221.920.97%1,330,390
Nov 27, 202521.3921.7721.2821.7121.710.88%425,955
Nov 26, 202520.9021.5920.7121.5221.524.87%2,753,736
Nov 25, 202519.6220.7719.5220.5220.524.22%2,137,678
Nov 24, 202518.2119.7318.2019.6919.698.60%2,293,292
Nov 21, 202518.0718.5717.8218.1318.130.50%2,215,209
Nov 20, 202519.4419.5518.0218.0418.04-6.09%2,288,497
Nov 19, 202519.6519.9218.8619.2119.210.58%1,975,579
Nov 18, 202519.1919.6018.7519.1019.100.79%1,711,786
Nov 17, 202519.2319.5118.7118.9518.95-1.71%2,470,951
Nov 14, 202518.3119.6418.2019.2819.28-0.31%2,151,622
Nov 13, 202520.3020.5218.9619.3419.34-4.30%2,549,047
Nov 12, 202518.8320.5418.8120.2120.215.59%3,799,344
Nov 11, 202518.7519.2018.5219.1419.142.74%1,922,513
Nov 10, 202518.1618.8017.9918.6318.634.66%2,654,252
Nov 7, 202517.0217.8116.9117.8017.804.83%2,375,043
Nov 6, 202517.1017.4516.9016.9816.980.95%1,759,358
Nov 5, 202517.2018.1516.6916.8216.828.87%3,311,508
Nov 4, 202515.8115.8815.3315.4515.45-4.81%2,381,200
Nov 3, 202516.3116.5616.0416.2316.23-0.06%1,487,526
Oct 31, 202516.3616.4515.9816.2416.24-0.55%2,378,490
Oct 30, 202516.1516.4615.8916.3316.331.87%2,015,188
Oct 29, 202516.6816.6815.9016.0316.03-0.93%2,116,240
Oct 28, 202515.6516.3315.6016.1816.180.31%2,496,311
Oct 27, 202516.1516.2015.3016.1316.13-2.95%3,795,841
Oct 24, 202516.5516.9616.4816.6216.62-1.31%1,874,160
Oct 23, 202517.3017.3016.7116.8416.84-2,429,980
Oct 22, 202516.4717.1616.3716.8416.84-1.41%3,036,213
Oct 21, 202517.7718.1016.8317.0817.08-10.90%5,657,156
Oct 20, 202519.6719.6719.0019.1719.172.19%3,381,635
Oct 17, 202520.0020.4018.4618.7618.76-8.89%3,182,111
Oct 16, 202520.5120.6320.0120.5920.592.69%5,170,416
Oct 15, 202519.5220.2019.4520.0520.054.86%3,308,246
Oct 14, 202518.5919.4318.4319.1219.127.66%4,010,010
Oct 10, 202517.7817.8817.4517.7617.760.51%2,934,992
Oct 9, 202518.7118.7817.4117.6717.67-5.51%3,216,190
Oct 8, 202518.8818.9718.4718.7018.702.80%2,585,854
Oct 7, 202519.2719.3418.1718.1918.19-4.96%3,116,329
Oct 6, 202518.9619.5218.8119.1419.143.29%3,438,318
Oct 3, 202518.5918.6718.2318.5318.53-0.22%2,398,048
Oct 2, 202518.5318.5817.5318.5718.572.03%3,386,017
Oct 1, 202518.1518.3918.0018.2018.201.22%2,947,305
Sep 30, 202517.5418.2717.4917.9817.980.78%2,901,813
Sep 29, 202517.8518.1217.6217.8417.843.12%2,870,789
Sep 26, 202516.7517.3516.6817.3017.305.04%3,197,553