IAMGOLD Corporation (TSX:IMG)
Canada
· Delayed Price · Currency is CAD 9.01
-0.18 (-1.96%)
Mar 28, 2025, 4:00 PM EST
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 9.12 | 9.39 | 9.02 | 9.12 | 9.12 | -1.19% | 2,377,746 |
| Feb 10, 2025 | 9.46 | 9.53 | 9.14 | 9.23 | 9.23 | 0.87% | 2,153,200 |
| Feb 7, 2025 | 9.31 | 9.37 | 9.09 | 9.15 | 9.15 | -0.97% | 2,240,900 |
| Feb 6, 2025 | 9.27 | 9.27 | 9.02 | 9.24 | 9.24 | -0.32% | 1,032,379 |
| Feb 5, 2025 | 9.24 | 9.35 | 9.14 | 9.27 | 9.27 | 1.64% | 2,308,633 |
| Feb 4, 2025 | 9.40 | 9.49 | 9.08 | 9.12 | 9.12 | -2.56% | 2,587,836 |
| Feb 3, 2025 | 9.09 | 9.68 | 9.06 | 9.36 | 9.36 | 3.54% | 2,592,387 |
| Jan 31, 2025 | 9.12 | 9.26 | 8.95 | 9.04 | 9.04 | -0.55% | 1,956,500 |
| Jan 30, 2025 | 8.88 | 9.13 | 8.75 | 9.09 | 9.09 | 5.33% | 4,155,780 |
| Jan 29, 2025 | 8.68 | 8.82 | 8.42 | 8.63 | 8.63 | 0.12% | 1,433,100 |
| Jan 28, 2025 | 8.28 | 8.66 | 8.26 | 8.62 | 8.62 | 4.87% | 1,081,211 |
| Jan 27, 2025 | 8.51 | 8.57 | 8.12 | 8.22 | 8.22 | -5.30% | 1,609,200 |
| Jan 24, 2025 | 8.46 | 8.73 | 8.41 | 8.68 | 8.68 | 4.20% | 1,831,411 |
| Jan 23, 2025 | 8.04 | 8.35 | 7.89 | 8.33 | 8.33 | 1.59% | 1,617,800 |
| Jan 22, 2025 | 8.40 | 8.47 | 8.17 | 8.20 | 8.20 | -0.97% | 1,119,007 |
| Jan 21, 2025 | 8.16 | 8.44 | 8.15 | 8.28 | 8.28 | 1.72% | 1,311,915 |
| Jan 20, 2025 | 8.01 | 8.14 | 8.01 | 8.14 | 8.14 | 0.62% | 322,337 |
| Jan 17, 2025 | 7.75 | 8.17 | 7.68 | 8.09 | 8.09 | 3.19% | 1,911,900 |