IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	17.78	17.88	17.45	17.76	17.76	0.51%	2,935,013
Oct 9, 2025	18.71	18.78	17.41	17.67	17.67	-5.51%	3,216,200
Oct 8, 2025	18.88	18.97	18.47	18.70	18.70	2.80%	2,585,900
Oct 7, 2025	19.27	19.34	18.17	18.19	18.19	-4.96%	3,116,329
Oct 6, 2025	18.96	19.52	18.81	19.14	19.14	3.29%	3,438,318
Oct 3, 2025	18.59	18.67	18.23	18.53	18.53	-0.22%	2,398,048
Oct 2, 2025	18.53	18.58	17.53	18.57	18.57	2.03%	3,600,444
Oct 1, 2025	18.15	18.39	18.00	18.20	18.20	1.22%	2,947,305
Sep 30, 2025	17.54	18.27	17.49	17.98	17.98	0.78%	2,901,813
Sep 29, 2025	17.85	18.12	17.62	17.84	17.84	3.12%	2,870,800
Sep 26, 2025	16.75	17.35	16.68	17.30	17.30	5.04%	3,197,600
Sep 25, 2025	16.25	16.55	16.17	16.47	16.47	1.10%	3,803,600
Sep 24, 2025	16.72	16.82	16.25	16.29	16.29	-1.99%	2,065,800
Sep 23, 2025	16.70	17.02	16.60	16.62	16.62	0.30%	3,690,200
Sep 22, 2025	15.92	16.68	15.53	16.57	16.57	5.74%	2,858,015
Sep 19, 2025	15.25	15.67	15.25	15.67	15.67	3.09%	4,433,000
Sep 18, 2025	15.11	15.24	14.95	15.20	15.20	-0.13%	1,570,600
Sep 17, 2025	14.88	15.63	14.81	15.22	15.22	0.53%	2,286,400
Sep 16, 2025	15.72	15.74	15.13	15.14	15.14	-3.63%	3,558,800
Sep 15, 2025	15.45	15.98	15.42	15.71	15.71	1.62%	3,424,647
Sep 12, 2025	15.50	15.73	15.39	15.46	15.46	1.11%	1,761,200
Sep 11, 2025	15.19	15.32	14.76	15.29	15.29	1.12%	1,791,601
Sep 10, 2025	14.53	15.67	14.47	15.12	15.12	9.09%	4,528,515
Sep 9, 2025	14.01	14.17	13.68	13.86	13.86	-0.50%	1,957,700
Sep 8, 2025	13.78	14.12	13.63	13.93	13.93	1.46%	2,025,035
Sep 5, 2025	13.41	13.77	13.17	13.73	13.73	4.81%	2,656,600
Sep 4, 2025	12.89	13.25	12.85	13.10	13.10	-0.15%	1,202,210
Sep 3, 2025	13.17	13.38	12.99	13.12	13.12	1.08%	1,783,673
Sep 2, 2025	13.25	13.25	12.65	12.98	12.98	1.49%	2,585,041
Aug 29, 2025	12.41	12.83	12.37	12.79	12.79	3.81%	1,298,537
Aug 28, 2025	12.56	12.56	12.19	12.32	12.32	-2.38%	2,400,605
Aug 27, 2025	12.49	12.67	12.29	12.62	12.62	0.40%	1,507,300
Aug 26, 2025	12.28	12.61	12.28	12.57	12.57	2.78%	1,683,032
Aug 25, 2025	12.15	12.25	12.07	12.23	12.23	0.82%	1,271,600
Aug 22, 2025	11.58	12.25	11.55	12.13	12.13	2.97%	1,887,307
Aug 21, 2025	11.35	11.92	11.31	11.78	11.78	3.97%	2,003,521
Aug 20, 2025	11.23	11.38	11.16	11.33	11.33	2.63%	1,633,700
Aug 19, 2025	11.49	11.49	10.95	11.04	11.04	-3.16%	1,672,146
Aug 18, 2025	11.26	11.43	11.02	11.40	11.40	1.42%	1,186,030
Aug 15, 2025	11.01	11.57	10.89	11.24	11.24	1.90%	2,681,800
Aug 14, 2025	11.14	11.34	11.01	11.03	11.03	-0.63%	1,734,642
Aug 13, 2025	11.15	11.30	11.03	11.10	11.10	0.27%	2,698,042
Aug 12, 2025	10.42	11.08	10.42	11.07	11.07	6.44%	3,075,600
Aug 11, 2025	10.00	10.47	9.80	10.40	10.40	0.58%	3,109,400
Aug 8, 2025	10.25	10.62	10.14	10.34	10.34	-2.64%	3,434,200
Aug 7, 2025	10.92	11.05	10.60	10.62	10.62	-1.76%	2,016,900
Aug 6, 2025	10.30	10.83	10.27	10.81	10.81	5.05%	2,673,000
Aug 5, 2025	9.81	10.35	9.80	10.29	10.29	8.77%	3,647,100
Aug 1, 2025	9.54	9.60	9.35	9.46	9.46	1.07%	1,747,603
Jul 31, 2025	9.39	9.49	9.28	9.36	9.36	0.21%	1,748,700