IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	30.96	31.64	29.79	30.66	30.66	-7.54%	2,110,024
Mar 2, 2026	34.00	34.09	32.16	33.16	33.16	-1.19%	2,429,601
Feb 27, 2026	32.97	33.64	32.64	33.56	33.56	2.82%	3,841,642
Feb 26, 2026	31.64	32.82	31.21	32.64	32.64	3.85%	2,198,219
Feb 25, 2026	32.00	32.00	31.28	31.43	31.43	-	2,065,892
Feb 24, 2026	30.35	31.68	30.03	31.43	31.43	0.80%	2,833,271
Feb 23, 2026	30.62	31.37	30.59	31.18	31.18	2.50%	1,933,345
Feb 20, 2026	30.72	31.57	29.43	30.42	30.42	-0.82%	3,915,562
Feb 19, 2026	29.17	30.80	29.00	30.67	30.67	5.14%	2,618,305
Feb 18, 2026	29.49	30.04	28.40	29.17	29.17	2.71%	1,869,439
Feb 17, 2026	28.28	28.73	27.05	28.40	28.40	-3.79%	1,963,376
Feb 13, 2026	28.08	29.79	27.94	29.52	29.52	7.62%	2,346,530
Feb 12, 2026	29.85	30.21	27.41	27.43	27.43	-10.07%	2,967,081
Feb 11, 2026	30.00	30.54	29.33	30.50	30.50	4.10%	2,451,968
Feb 10, 2026	28.64	29.71	28.50	29.30	29.30	1.42%	1,642,804
Feb 9, 2026	26.48	28.90	26.30	28.89	28.89	10.52%	2,141,476
Feb 6, 2026	25.47	26.39	25.35	26.14	26.14	6.22%	1,756,711
Feb 5, 2026	25.00	25.95	24.49	24.61	24.61	-6.28%	1,847,781
Feb 4, 2026	27.30	27.41	25.23	26.26	26.26	-1.43%	2,615,394
Feb 3, 2026	26.50	26.66	25.49	26.64	26.64	7.16%	2,922,339
Feb 2, 2026	24.48	25.80	24.15	24.86	24.86	0.61%	2,767,347
Jan 30, 2026	25.42	26.54	24.43	24.71	24.71	-12.10%	3,759,569
Jan 29, 2026	30.30	30.30	27.24	28.11	28.11	-6.02%	4,118,571
Jan 28, 2026	29.60	30.11	28.90	29.91	29.91	3.10%	2,682,011
Jan 27, 2026	28.75	29.07	27.45	29.01	29.01	0.80%	2,338,829
Jan 26, 2026	29.95	30.13	28.73	28.78	28.78	0.31%	2,994,695
Jan 23, 2026	27.99	29.01	27.69	28.69	28.69	3.99%	3,216,766
Jan 22, 2026	26.63	28.08	26.54	27.59	27.59	3.60%	2,363,847
Jan 21, 2026	28.19	28.23	26.58	26.63	26.63	-2.88%	3,789,274
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