IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	22.75	23.05	22.55	22.65	22.65	-1.22%	929,715
Dec 30, 2025	23.08	23.21	22.67	22.93	22.93	1.55%	1,513,620
Dec 29, 2025	22.77	23.15	22.37	22.58	22.58	-4.60%	1,909,938
Dec 24, 2025	24.17	24.19	23.32	23.67	23.67	-2.47%	624,158
Dec 23, 2025	24.16	24.47	23.77	24.27	24.27	0.46%	1,549,417
Dec 22, 2025	23.94	24.63	23.77	24.16	24.16	4.32%	2,543,770
Dec 19, 2025	22.33	23.48	22.33	23.16	23.16	4.37%	4,289,385
Dec 18, 2025	21.97	22.57	21.81	22.19	22.19	0.32%	3,100,798
Dec 17, 2025	22.36	22.40	21.60	22.12	22.12	1.10%	1,770,889
Dec 16, 2025	21.82	22.20	21.43	21.88	21.88	0.64%	2,093,530
Dec 15, 2025	22.40	22.40	21.32	21.74	21.74	-0.32%	1,948,965
Dec 12, 2025	22.48	22.54	21.47	21.81	21.81	-0.64%	1,810,718
Dec 11, 2025	21.31	22.53	21.06	21.95	21.95	2.81%	1,823,897
Dec 10, 2025	20.94	21.52	20.56	21.35	21.35	1.57%	1,726,599
Dec 9, 2025	20.70	21.14	20.63	21.02	21.02	2.19%	1,202,069
Dec 8, 2025	21.20	21.36	20.55	20.57	20.57	-2.65%	1,454,768
Dec 5, 2025	21.48	21.79	20.95	21.13	21.13	-0.24%	1,772,916
Dec 4, 2025	20.80	21.39	20.72	21.18	21.18	1.00%	1,134,424
Dec 3, 2025	21.30	21.41	20.80	20.97	20.97	0.19%	1,662,712
Dec 2, 2025	21.19	21.72	20.52	20.93	20.93	-2.79%	1,710,938
Dec 1, 2025	21.96	22.06	21.34	21.53	21.53	-1.78%	1,709,369
Nov 28, 2025	21.80	21.94	21.35	21.92	21.92	0.97%	1,330,390
Nov 27, 2025	21.39	21.77	21.28	21.71	21.71	0.88%	425,955
Nov 26, 2025	20.90	21.59	20.71	21.52	21.52	4.87%	2,753,736
Nov 25, 2025	19.62	20.77	19.52	20.52	20.52	4.22%	2,137,678
Nov 24, 2025	18.21	19.73	18.20	19.69	19.69	8.60%	2,293,292
Nov 21, 2025	18.07	18.57	17.82	18.13	18.13	0.50%	2,215,209
Nov 20, 2025	19.44	19.55	18.02	18.04	18.04	-6.09%	2,288,497
Nov 19, 2025	19.65	19.92	18.86	19.21	19.21	0.58%	1,975,579
Nov 18, 2025	19.19	19.60	18.75	19.10	19.10	0.79%	1,711,786
Nov 17, 2025	19.23	19.51	18.71	18.95	18.95	-1.71%	2,470,951
Nov 14, 2025	18.31	19.64	18.20	19.28	19.28	-0.31%	2,151,622
Nov 13, 2025	20.30	20.52	18.96	19.34	19.34	-4.30%	2,549,047
Nov 12, 2025	18.83	20.54	18.81	20.21	20.21	5.59%	3,799,344
Nov 11, 2025	18.75	19.20	18.52	19.14	19.14	2.74%	1,922,513
Nov 10, 2025	18.16	18.80	17.99	18.63	18.63	4.66%	2,654,252
Nov 7, 2025	17.02	17.81	16.91	17.80	17.80	4.83%	2,375,043
Nov 6, 2025	17.10	17.45	16.90	16.98	16.98	0.95%	1,759,358
Nov 5, 2025	17.20	18.15	16.69	16.82	16.82	8.87%	3,311,508
Nov 4, 2025	15.81	15.88	15.33	15.45	15.45	-4.81%	2,381,200
Nov 3, 2025	16.31	16.56	16.04	16.23	16.23	-0.06%	1,487,526
Oct 31, 2025	16.36	16.45	15.98	16.24	16.24	-0.55%	2,378,490
Oct 30, 2025	16.15	16.46	15.89	16.33	16.33	1.87%	2,015,188
Oct 29, 2025	16.68	16.68	15.90	16.03	16.03	-0.93%	2,116,240
Oct 28, 2025	15.65	16.33	15.60	16.18	16.18	0.31%	2,496,311
Oct 27, 2025	16.15	16.20	15.30	16.13	16.13	-2.95%	3,795,841
Oct 24, 2025	16.55	16.96	16.48	16.62	16.62	-1.31%	1,874,160
Oct 23, 2025	17.30	17.30	16.71	16.84	16.84	-	2,429,980
Oct 22, 2025	16.47	17.16	16.37	16.84	16.84	-1.41%	3,036,213
Oct 21, 2025	17.77	18.10	16.83	17.08	17.08	-10.90%	5,657,156