IAMGOLD Corporation (TSX:IMG)
Canada
· Delayed Price · Currency is CAD 9.96
-0.61 (-5.77%)
Apr 24, 2025, 4:00 PM EDT
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.36 | 10.36 | 9.87 | 9.96 | 9.96 | -0.90% | 1,452,939 |
| Apr 23, 2025 | 9.84 | 10.23 | 9.78 | 10.05 | 10.05 | -4.92% | 2,104,200 |
| Apr 22, 2025 | 10.97 | 11.05 | 10.51 | 10.57 | 10.57 | -1.86% | 2,097,811 |
| Apr 21, 2025 | 11.13 | 11.21 | 10.63 | 10.77 | 10.77 | -0.55% | 2,571,827 |
| Apr 17, 2025 | 11.09 | 11.21 | 10.76 | 10.83 | 10.83 | -3.56% | 2,819,222 |
| Apr 16, 2025 | 10.94 | 11.63 | 10.80 | 11.23 | 11.23 | 8.08% | 5,335,400 |
| Apr 15, 2025 | 10.17 | 10.41 | 10.05 | 10.39 | 10.39 | 2.87% | 2,198,618 |
| Apr 14, 2025 | 9.79 | 10.27 | 9.75 | 10.10 | 10.10 | 0.80% | 2,291,500 |
| Apr 11, 2025 | 10.04 | 10.30 | 9.87 | 10.02 | 10.02 | 4.16% | 4,331,543 |
| Apr 10, 2025 | 9.31 | 9.92 | 9.22 | 9.62 | 9.62 | 4.68% | 4,928,044 |
| Apr 9, 2025 | 8.67 | 9.33 | 8.65 | 9.19 | 9.19 | 11.26% | 4,448,916 |
| Apr 8, 2025 | 8.49 | 8.57 | 8.19 | 8.26 | 8.26 | 2.35% | 2,393,534 |
| Apr 7, 2025 | 7.73 | 8.54 | 7.63 | 8.07 | 8.07 | 0.62% | 2,468,029 |
| Apr 4, 2025 | 8.89 | 8.98 | 7.91 | 8.02 | 8.02 | -12.73% | 3,564,000 |
| Apr 3, 2025 | 8.45 | 9.21 | 8.39 | 9.19 | 9.19 | -0.76% | 2,141,700 |
| Apr 2, 2025 | 8.97 | 9.28 | 8.92 | 9.26 | 9.26 | 2.55% | 1,624,600 |
| Apr 1, 2025 | 8.92 | 9.04 | 8.73 | 9.03 | 9.03 | 0.56% | 2,024,421 |
| Mar 31, 2025 | 9.04 | 9.06 | 8.65 | 8.98 | 8.98 | -0.33% | 1,296,001 |
| Mar 28, 2025 | 9.26 | 9.38 | 8.96 | 9.01 | 9.01 | -1.96% | 1,810,026 |
| Mar 27, 2025 | 8.86 | 9.23 | 8.81 | 9.19 | 9.19 | 5.15% | 1,980,842 |
| Mar 26, 2025 | 8.66 | 8.94 | 8.59 | 8.74 | 8.74 | 1.27% | 1,780,629 |
| Mar 25, 2025 | 8.58 | 8.77 | 8.58 | 8.63 | 8.63 | 1.41% | 1,095,600 |
| Mar 24, 2025 | 8.69 | 8.80 | 8.49 | 8.51 | 8.51 | -1.62% | 1,242,900 |
| Mar 21, 2025 | 8.73 | 8.81 | 8.62 | 8.65 | 8.65 | -2.59% | 3,990,300 |
| Mar 20, 2025 | 8.65 | 8.95 | 8.60 | 8.88 | 8.88 | 1.49% | 3,317,100 |
| Mar 19, 2025 | 8.57 | 8.84 | 8.52 | 8.75 | 8.75 | 2.34% | 1,533,900 |
| Mar 18, 2025 | 8.87 | 8.88 | 8.53 | 8.55 | 8.55 | -1.38% | 1,443,300 |
| Mar 17, 2025 | 8.49 | 8.72 | 8.38 | 8.67 | 8.67 | 2.48% | 1,706,800 |
| Mar 14, 2025 | 8.46 | 8.59 | 8.35 | 8.46 | 8.46 | 1.56% | 1,530,300 |
| Mar 13, 2025 | 8.29 | 8.41 | 8.19 | 8.33 | 8.33 | 1.71% | 2,568,600 |
| Mar 12, 2025 | 8.01 | 8.22 | 7.94 | 8.19 | 8.19 | 2.37% | 2,271,461 |
| Mar 11, 2025 | 7.50 | 8.06 | 7.47 | 8.00 | 8.00 | 8.70% | 1,985,500 |
| Mar 10, 2025 | 7.81 | 7.88 | 7.27 | 7.36 | 7.36 | -6.84% | 2,659,022 |
| Mar 7, 2025 | 7.86 | 8.14 | 7.73 | 7.90 | 7.90 | 0.51% | 1,913,026 |
| Mar 6, 2025 | 8.10 | 8.13 | 7.80 | 7.86 | 7.86 | -3.32% | 1,676,129 |
| Mar 5, 2025 | 7.91 | 8.23 | 7.91 | 8.13 | 8.13 | 1.25% | 1,542,200 |
| Mar 4, 2025 | 8.11 | 8.20 | 7.80 | 8.03 | 8.03 | 0.25% | 1,657,819 |
| Mar 3, 2025 | 8.10 | 8.27 | 7.98 | 8.01 | 8.01 | 0.50% | 1,265,600 |
| Feb 28, 2025 | 7.64 | 7.98 | 7.61 | 7.97 | 7.97 | 1.27% | 1,873,704 |
| Feb 27, 2025 | 8.21 | 8.27 | 7.86 | 7.87 | 7.87 | -5.75% | 1,425,149 |
| Feb 26, 2025 | 7.92 | 8.36 | 7.92 | 8.35 | 8.35 | 4.77% | 1,411,034 |
| Feb 25, 2025 | 8.15 | 8.17 | 7.81 | 7.97 | 7.97 | -3.28% | 1,819,300 |
| Feb 24, 2025 | 8.20 | 8.29 | 7.95 | 8.24 | 8.24 | 0.98% | 1,739,103 |
| Feb 21, 2025 | 8.37 | 8.59 | 8.07 | 8.16 | 8.16 | -8.93% | 3,781,000 |
| Feb 20, 2025 | 8.80 | 9.08 | 8.79 | 8.96 | 8.96 | 1.24% | 2,307,600 |
| Feb 19, 2025 | 8.97 | 9.04 | 8.82 | 8.85 | 8.85 | -2.10% | 2,081,100 |
| Feb 18, 2025 | 9.19 | 9.19 | 8.99 | 9.04 | 9.04 | 0.67% | 1,860,048 |
| Feb 14, 2025 | 9.29 | 9.39 | 8.96 | 8.98 | 8.98 | -3.23% | 1,706,347 |
| Feb 13, 2025 | 9.50 | 9.51 | 9.26 | 9.28 | 9.28 | -1.49% | 1,377,000 |
| Feb 12, 2025 | 9.07 | 9.54 | 9.07 | 9.42 | 9.42 | 3.29% | 1,959,600 |