IAMGOLD Corporation (TSX: IMG)
Canada
· Delayed Price · Currency is CAD 7.46
+0.11 (1.50%)
Dec 20, 2024, 4:00 PM EST
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.43 | 7.68 | 7.39 | 7.46 | 7.46 | 1.50% | 2,195,555 |
| Dec 19, 2024 | 7.31 | 7.46 | 7.27 | 7.35 | 7.35 | -0.14% | 1,393,804 |
| Dec 18, 2024 | 7.54 | 7.66 | 7.32 | 7.36 | 7.36 | -3.16% | 2,742,865 |
| Dec 17, 2024 | 7.45 | 7.63 | 7.39 | 7.60 | 7.60 | 0.26% | 1,388,553 |
| Dec 16, 2024 | 7.60 | 7.65 | 7.47 | 7.58 | 7.58 | -0.26% | 987,174 |
| Dec 13, 2024 | 7.81 | 7.86 | 7.55 | 7.60 | 7.60 | -3.92% | 1,079,121 |
| Dec 12, 2024 | 8.14 | 8.19 | 7.86 | 7.91 | 7.91 | -5.61% | 1,488,645 |
| Dec 11, 2024 | 8.00 | 8.39 | 7.97 | 8.38 | 8.38 | 5.01% | 1,735,653 |
| Dec 10, 2024 | 7.93 | 8.05 | 7.88 | 7.98 | 7.98 | 1.53% | 854,097 |
| Dec 9, 2024 | 7.82 | 8.13 | 7.78 | 7.86 | 7.86 | 3.83% | 2,895,500 |
| Dec 6, 2024 | 7.83 | 7.84 | 7.47 | 7.57 | 7.57 | -3.20% | 1,187,900 |
| Dec 5, 2024 | 7.98 | 8.03 | 7.80 | 7.82 | 7.82 | -1.88% | 669,240 |
| Dec 4, 2024 | 8.01 | 8.10 | 7.91 | 7.97 | 7.97 | -1.12% | 1,129,164 |
| Dec 3, 2024 | 7.72 | 8.11 | 7.66 | 8.06 | 8.06 | 5.50% | 1,756,726 |
| Dec 2, 2024 | 7.74 | 7.77 | 7.56 | 7.64 | 7.64 | -1.04% | 909,050 |
| Nov 29, 2024 | 7.60 | 7.75 | 7.60 | 7.72 | 7.72 | 1.58% | 717,821 |
| Nov 28, 2024 | 7.59 | 7.65 | 7.58 | 7.60 | 7.60 | 0.53% | 253,300 |
| Nov 27, 2024 | 7.60 | 7.76 | 7.53 | 7.56 | 7.56 | 0.27% | 1,595,300 |
| Nov 26, 2024 | 7.47 | 7.55 | 7.42 | 7.54 | 7.54 | 0.80% | 1,111,092 |
| Nov 25, 2024 | 7.70 | 7.70 | 7.39 | 7.48 | 7.48 | -6.38% | 2,417,700 |
| Nov 22, 2024 | 8.01 | 8.02 | 7.87 | 7.99 | 7.99 | 0.50% | 1,388,200 |
| Nov 21, 2024 | 7.89 | 7.98 | 7.74 | 7.95 | 7.95 | 2.05% | 1,326,402 |
| Nov 20, 2024 | 7.72 | 7.88 | 7.66 | 7.79 | 7.79 | 0.91% | 930,339 |
| Nov 19, 2024 | 7.59 | 7.77 | 7.41 | 7.72 | 7.72 | 3.90% | 1,715,600 |
| Nov 18, 2024 | 7.20 | 7.57 | 7.18 | 7.43 | 7.43 | 6.75% | 2,006,042 |
| Nov 15, 2024 | 7.03 | 7.13 | 6.94 | 6.96 | 6.96 | -0.71% | 1,085,600 |
| Nov 14, 2024 | 6.87 | 7.06 | 6.87 | 7.01 | 7.01 | 0.29% | 918,611 |
| Nov 13, 2024 | 7.10 | 7.18 | 6.97 | 6.99 | 6.99 | -0.43% | 1,320,721 |
| Nov 12, 2024 | 7.13 | 7.23 | 6.93 | 7.02 | 7.02 | -3.31% | 1,615,256 |
| Nov 11, 2024 | 7.48 | 7.61 | 7.01 | 7.26 | 7.26 | -7.98% | 2,713,800 |
| Nov 8, 2024 | 7.60 | 8.17 | 7.32 | 7.89 | 7.89 | 6.77% | 2,566,297 |
| Nov 7, 2024 | 7.30 | 7.40 | 7.20 | 7.39 | 7.39 | 2.35% | 2,060,446 |
| Nov 6, 2024 | 7.20 | 7.35 | 6.96 | 7.22 | 7.22 | -2.17% | 1,544,275 |
| Nov 5, 2024 | 7.38 | 7.50 | 7.30 | 7.38 | 7.38 | 0.14% | 1,110,800 |
| Nov 4, 2024 | 7.58 | 7.62 | 7.33 | 7.37 | 7.37 | -2.51% | 1,011,830 |
| Nov 1, 2024 | 7.77 | 7.81 | 7.52 | 7.56 | 7.56 | -2.20% | 1,067,900 |
| Oct 31, 2024 | 7.78 | 7.80 | 7.55 | 7.73 | 7.73 | -2.40% | 1,191,698 |
| Oct 30, 2024 | 8.01 | 8.01 | 7.77 | 7.92 | 7.92 | -1.25% | 1,072,635 |
| Oct 29, 2024 | 7.89 | 8.05 | 7.78 | 8.02 | 8.02 | 2.30% | 1,070,548 |
| Oct 28, 2024 | 7.99 | 8.02 | 7.78 | 7.84 | 7.84 | -2.37% | 1,162,000 |
| Oct 25, 2024 | 8.22 | 8.28 | 8.00 | 8.03 | 8.03 | -3.37% | 1,172,427 |
| Oct 24, 2024 | 8.33 | 8.39 | 8.05 | 8.31 | 8.31 | 1.09% | 1,583,800 |
| Oct 23, 2024 | 8.29 | 8.32 | 8.01 | 8.22 | 8.22 | -2.61% | 2,132,131 |
| Oct 22, 2024 | 8.66 | 8.80 | 8.41 | 8.44 | 8.44 | -0.94% | 1,946,900 |
| Oct 21, 2024 | 8.30 | 8.67 | 8.25 | 8.52 | 8.52 | 3.52% | 2,902,189 |
| Oct 18, 2024 | 7.22 | 8.33 | 7.20 | 8.23 | 8.23 | 16.57% | 5,046,785 |
| Oct 17, 2024 | 7.02 | 7.12 | 6.95 | 7.06 | 7.06 | 1.00% | 1,649,200 |
| Oct 16, 2024 | 6.92 | 7.09 | 6.89 | 6.99 | 6.99 | 3.10% | 2,229,800 |
| Oct 15, 2024 | 6.61 | 6.79 | 6.55 | 6.78 | 6.78 | 2.11% | 1,915,498 |
| Oct 11, 2024 | 6.82 | 6.90 | 6.57 | 6.64 | 6.64 | -0.60% | 2,338,447 |
| Oct 10, 2024 | 6.40 | 6.75 | 6.39 | 6.68 | 6.68 | 7.22% | 2,150,800 |
| Oct 9, 2024 | 6.20 | 6.25 | 6.07 | 6.23 | 6.23 | -0.16% | 1,492,825 |
| Oct 8, 2024 | 6.20 | 6.30 | 6.14 | 6.24 | 6.24 | 0.81% | 1,759,000 |
| Oct 7, 2024 | 6.58 | 6.60 | 6.16 | 6.19 | 6.19 | -9.50% | 5,046,700 |
| Oct 4, 2024 | 6.96 | 7.04 | 6.81 | 6.84 | 6.84 | -1.87% | 1,200,503 |
| Oct 3, 2024 | 7.10 | 7.11 | 6.88 | 6.97 | 6.97 | -2.92% | 1,774,500 |
| Oct 2, 2024 | 7.13 | 7.23 | 7.09 | 7.18 | 7.18 | -0.28% | 1,095,800 |
| Oct 1, 2024 | 7.20 | 7.30 | 7.12 | 7.20 | 7.20 | 1.55% | 1,086,200 |
| Sep 30, 2024 | 7.07 | 7.12 | 6.99 | 7.09 | 7.09 | -0.56% | 903,448 |
| Sep 27, 2024 | 7.41 | 7.45 | 7.06 | 7.13 | 7.13 | -4.17% | 1,432,800 |
| Sep 26, 2024 | 7.45 | 7.54 | 7.42 | 7.44 | 7.44 | - | 2,280,546 |
| Sep 25, 2024 | 7.35 | 7.50 | 7.30 | 7.44 | 7.44 | 0.95% | 2,247,749 |
| Sep 24, 2024 | 7.35 | 7.47 | 7.26 | 7.37 | 7.37 | 1.24% | 1,151,409 |
| Sep 23, 2024 | 7.45 | 7.53 | 7.26 | 7.28 | 7.28 | -2.80% | 3,081,900 |
| Sep 20, 2024 | 7.32 | 7.54 | 7.28 | 7.49 | 7.49 | 4.03% | 7,609,000 |
| Sep 19, 2024 | 7.40 | 7.40 | 7.16 | 7.20 | 7.20 | -0.14% | 1,756,500 |
| Sep 18, 2024 | 7.35 | 7.55 | 7.17 | 7.21 | 7.21 | -1.90% | 1,416,343 |
| Sep 17, 2024 | 7.35 | 7.46 | 7.27 | 7.35 | 7.35 | -0.81% | 1,556,100 |
| Sep 16, 2024 | 7.36 | 7.55 | 7.35 | 7.41 | 7.41 | 0.68% | 1,557,028 |
| Sep 13, 2024 | 7.42 | 7.43 | 7.23 | 7.36 | 7.36 | 1.52% | 2,216,922 |
| Sep 12, 2024 | 6.86 | 7.30 | 6.85 | 7.25 | 7.25 | 8.05% | 1,894,114 |
| Sep 11, 2024 | 6.58 | 6.71 | 6.52 | 6.71 | 6.71 | 1.51% | 1,248,105 |
| Sep 10, 2024 | 6.51 | 6.61 | 6.44 | 6.61 | 6.61 | 1.38% | 1,297,310 |
| Sep 9, 2024 | 6.56 | 6.64 | 6.50 | 6.52 | 6.52 | -0.15% | 743,938 |
| Sep 6, 2024 | 6.75 | 6.78 | 6.51 | 6.53 | 6.53 | -3.69% | 1,412,517 |
| Sep 5, 2024 | 6.65 | 6.84 | 6.55 | 6.78 | 6.78 | 4.31% | 1,895,400 |
| Sep 4, 2024 | 6.52 | 6.61 | 6.48 | 6.50 | 6.50 | -1.07% | 1,346,407 |
| Sep 3, 2024 | 6.60 | 6.65 | 6.39 | 6.57 | 6.57 | -1.35% | 1,827,400 |
| Aug 30, 2024 | 6.76 | 6.81 | 6.63 | 6.66 | 6.66 | -1.91% | 1,815,145 |
| Aug 29, 2024 | 6.69 | 6.82 | 6.69 | 6.79 | 6.79 | 1.65% | 1,766,500 |
| Aug 28, 2024 | 6.79 | 6.87 | 6.57 | 6.68 | 6.68 | -3.47% | 2,159,298 |
| Aug 27, 2024 | 6.86 | 6.93 | 6.78 | 6.92 | 6.92 | -0.57% | 2,584,237 |
| Aug 26, 2024 | 7.07 | 7.10 | 6.91 | 6.96 | 6.96 | -1.00% | 1,123,783 |
| Aug 23, 2024 | 7.09 | 7.15 | 7.00 | 7.03 | 7.03 | -0.14% | 1,445,600 |
| Aug 22, 2024 | 7.10 | 7.11 | 6.94 | 7.04 | 7.04 | -1.68% | 1,710,516 |
| Aug 21, 2024 | 7.04 | 7.21 | 6.96 | 7.16 | 7.16 | 1.70% | 1,414,500 |
| Aug 20, 2024 | 7.08 | 7.14 | 6.98 | 7.04 | 7.04 | 0.86% | 1,912,100 |
| Aug 19, 2024 | 6.88 | 7.07 | 6.83 | 6.98 | 6.98 | 0.58% | 1,729,300 |
| Aug 16, 2024 | 6.80 | 7.00 | 6.75 | 6.94 | 6.94 | 2.81% | 1,429,303 |
| Aug 15, 2024 | 6.72 | 6.79 | 6.51 | 6.75 | 6.75 | 0.90% | 1,910,100 |
| Aug 14, 2024 | 6.62 | 6.74 | 6.53 | 6.69 | 6.69 | 0.15% | 1,842,100 |
| Aug 13, 2024 | 6.45 | 6.74 | 6.37 | 6.68 | 6.68 | 2.93% | 2,466,714 |
| Aug 12, 2024 | 5.95 | 6.56 | 5.88 | 6.49 | 6.49 | 10.75% | 4,106,700 |
| Aug 9, 2024 | 5.50 | 5.94 | 5.31 | 5.86 | 5.86 | 15.35% | 2,614,508 |
| Aug 8, 2024 | 4.97 | 5.13 | 4.90 | 5.08 | 5.08 | 2.83% | 817,400 |
| Aug 7, 2024 | 5.27 | 5.29 | 4.92 | 4.94 | 4.94 | -4.82% | 974,200 |
| Aug 6, 2024 | 5.11 | 5.24 | 5.04 | 5.19 | 5.19 | -3.17% | 1,294,400 |
| Aug 2, 2024 | 5.73 | 5.78 | 5.32 | 5.36 | 5.36 | -5.80% | 1,423,631 |
| Aug 1, 2024 | 5.72 | 5.78 | 5.58 | 5.69 | 5.69 | - | 1,544,000 |
| Jul 31, 2024 | 5.66 | 5.73 | 5.63 | 5.69 | 5.69 | 2.15% | 1,006,800 |