IAMGOLD Corporation (TSX:IMG)
Canada
· Delayed Price · Currency is CAD 8.16
-0.80 (-8.93%)
Feb 21, 2025, 4:00 PM EST
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.80 | 8.40 | 8.24 | 8.24 | 8.24 | -8.04% | 92,012 |
| Feb 20, 2025 | 8.80 | 9.08 | 8.79 | 8.96 | 8.96 | 1.24% | 2,307,562 |
| 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 |
| Jan 16, 2025 | 7.77 | 7.97 | 7.77 | 7.84 | 7.84 | 2.48% | 1,481,299 |
| Jan 15, 2025 | 8.01 | 8.07 | 7.58 | 7.65 | 7.65 | -4.26% | 2,417,700 |
| Jan 14, 2025 | 7.88 | 8.14 | 7.49 | 7.99 | 7.99 | 1.27% | 3,225,214 |
| Jan 13, 2025 | 7.91 | 7.96 | 7.76 | 7.89 | 7.89 | -3.55% | 1,879,000 |
| Jan 10, 2025 | 8.35 | 8.38 | 8.13 | 8.18 | 8.18 | -1.09% | 1,628,600 |
| Jan 9, 2025 | 8.15 | 8.43 | 8.15 | 8.27 | 8.27 | 1.60% | 965,700 |
| Jan 8, 2025 | 7.95 | 8.16 | 7.86 | 8.14 | 8.14 | 3.17% | 1,504,300 |
| Jan 7, 2025 | 7.93 | 8.07 | 7.82 | 7.89 | 7.89 | 2.07% | 1,439,199 |
| Jan 6, 2025 | 7.95 | 8.03 | 7.63 | 7.73 | 7.73 | -2.89% | 1,477,433 |
| Jan 3, 2025 | 7.97 | 8.11 | 7.87 | 7.96 | 7.96 | -0.75% | 1,451,400 |
| Jan 2, 2025 | 7.57 | 8.08 | 7.57 | 8.02 | 8.02 | 7.94% | 1,144,400 |
| Dec 31, 2024 | 7.27 | 7.46 | 7.27 | 7.43 | 7.43 | 2.20% | 950,710 |
| Dec 30, 2024 | 7.37 | 7.37 | 7.19 | 7.27 | 7.27 | -2.55% | 1,104,200 |
| Dec 27, 2024 | 7.40 | 7.47 | 7.27 | 7.46 | 7.46 | 0.27% | 700,535 |
| Dec 24, 2024 | 7.54 | 7.54 | 7.36 | 7.44 | 7.44 | -0.27% | 329,449 |
| Dec 23, 2024 | 7.37 | 7.50 | 7.35 | 7.46 | 7.46 | - | 607,928 |
| Dec 20, 2024 | 7.43 | 7.68 | 7.39 | 7.46 | 7.46 | 1.50% | 2,817,700 |
| 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 |