IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	28.19	28.23	26.72	26.75	-	-2.44%	2,881,628
Jan 20, 2026	26.38	27.62	26.10	27.42	27.42	4.34%	4,048,423
Jan 19, 2026	24.71	26.28	24.63	26.28	26.28	9.73%	2,883,896
Jan 16, 2026	24.19	24.28	23.30	23.95	23.95	-1.92%	1,691,259
Jan 15, 2026	24.56	24.76	24.25	24.42	24.42	-1.29%	1,926,870
Jan 14, 2026	24.69	24.96	24.02	24.74	24.74	2.23%	1,928,449
Jan 13, 2026	24.86	25.33	24.16	24.20	24.20	-2.10%	2,090,858
Jan 12, 2026	24.69	25.07	24.63	24.72	24.72	3.26%	2,945,116
Jan 9, 2026	23.77	24.11	23.49	23.94	23.94	1.27%	2,419,734
Jan 8, 2026	23.00	23.68	22.93	23.64	23.64	0.47%	2,170,890
Jan 7, 2026	22.58	23.53	22.04	23.53	23.53	1.25%	1,902,645
Jan 6, 2026	22.88	23.44	22.59	23.24	23.24	3.38%	2,034,692
Jan 5, 2026	22.65	23.30	22.38	22.48	22.48	1.08%	2,404,509
Jan 2, 2026	23.00	23.07	21.54	22.24	22.24	-1.81%	2,022,884
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