IAMGOLD Corporation (TSX:IMG)
Canada
· Delayed Price · Currency is CAD 9.25
+0.14 (1.54%)
May 23, 2025, 4:00 PM EDT
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 9.35 | 9.36 | 9.18 | 9.25 | 9.25 | 1.54% | 1,508,439 |
| May 22, 2025 | 9.24 | 9.29 | 9.01 | 9.11 | 9.11 | -1.51% | 2,428,207 |
| May 21, 2025 | 9.30 | 9.49 | 9.13 | 9.25 | 9.25 | 0.43% | 1,390,017 |
| May 20, 2025 | 8.99 | 9.22 | 8.92 | 9.21 | 9.21 | 4.42% | 1,901,500 |
| May 16, 2025 | 8.51 | 8.84 | 8.46 | 8.82 | 8.82 | 1.03% | 1,693,310 |
| May 15, 2025 | 8.70 | 8.79 | 8.51 | 8.73 | 8.73 | 2.11% | 1,666,932 |
| May 14, 2025 | 8.64 | 8.67 | 8.49 | 8.55 | 8.55 | -3.17% | 1,617,212 |
| May 13, 2025 | 8.86 | 8.91 | 8.77 | 8.83 | 8.83 | 0.34% | 2,769,200 |
| May 12, 2025 | 9.21 | 9.21 | 8.69 | 8.80 | 8.80 | -10.02% | 3,082,116 |
| May 9, 2025 | 9.64 | 9.80 | 9.46 | 9.78 | 9.78 | 2.73% | 2,294,000 |
| May 8, 2025 | 9.58 | 9.78 | 9.48 | 9.52 | 9.52 | -0.83% | 2,654,691 |
| May 7, 2025 | 9.28 | 10.00 | 9.20 | 9.60 | 9.60 | -5.70% | 4,358,800 |
| May 6, 2025 | 9.80 | 10.19 | 9.69 | 10.18 | 10.18 | 6.26% | 3,262,628 |
| May 5, 2025 | 9.60 | 9.65 | 9.41 | 9.58 | 9.58 | 3.34% | 1,801,831 |
| May 2, 2025 | 9.52 | 9.61 | 9.09 | 9.27 | 9.27 | -1.59% | 1,359,640 |
| May 1, 2025 | 9.41 | 9.46 | 9.23 | 9.42 | 9.42 | -3.58% | 1,645,707 |
| Apr 30, 2025 | 9.58 | 9.87 | 9.56 | 9.77 | 9.77 | 0.41% | 1,543,347 |
| Apr 29, 2025 | 9.81 | 9.96 | 9.70 | 9.73 | 9.73 | -2.31% | 1,361,123 |
| Apr 28, 2025 | 9.68 | 9.96 | 9.65 | 9.96 | 9.96 | 2.15% | 2,254,300 |
| Apr 25, 2025 | 9.69 | 9.81 | 9.58 | 9.75 | 9.75 | -2.11% | 1,641,348 |
| Apr 24, 2025 | 10.36 | 10.36 | 9.87 | 9.96 | 9.96 | -0.90% | 1,452,939 |
| Apr 23, 2025 | 9.84 | 10.23 | 9.78 | 10.05 | 10.05 | -4.92% | 2,104,200 |
| Apr 22, 2025 | 10.97 | 11.05 | 10.51 | 10.57 | 10.57 | -1.86% | 2,097,811 |
| Apr 21, 2025 | 11.13 | 11.21 | 10.63 | 10.77 | 10.77 | -0.55% | 2,571,827 |
| Apr 17, 2025 | 11.09 | 11.21 | 10.76 | 10.83 | 10.83 | -3.56% | 2,819,222 |
| Apr 16, 2025 | 10.94 | 11.63 | 10.80 | 11.23 | 11.23 | 8.08% | 5,335,400 |
| Apr 15, 2025 | 10.17 | 10.41 | 10.05 | 10.39 | 10.39 | 2.87% | 2,198,618 |
| Apr 14, 2025 | 9.79 | 10.27 | 9.75 | 10.10 | 10.10 | 0.80% | 2,291,500 |
| Apr 11, 2025 | 10.04 | 10.30 | 9.87 | 10.02 | 10.02 | 4.16% | 4,331,543 |
| Apr 10, 2025 | 9.31 | 9.92 | 9.22 | 9.62 | 9.62 | 4.68% | 4,928,044 |
| Apr 9, 2025 | 8.67 | 9.33 | 8.65 | 9.19 | 9.19 | 11.26% | 4,448,916 |
| Apr 8, 2025 | 8.49 | 8.57 | 8.19 | 8.26 | 8.26 | 2.35% | 2,393,534 |
| Apr 7, 2025 | 7.73 | 8.54 | 7.63 | 8.07 | 8.07 | 0.62% | 2,468,029 |
| Apr 4, 2025 | 8.89 | 8.98 | 7.91 | 8.02 | 8.02 | -12.73% | 3,564,000 |
| Apr 3, 2025 | 8.45 | 9.21 | 8.39 | 9.19 | 9.19 | -0.76% | 2,141,700 |
| Apr 2, 2025 | 8.97 | 9.28 | 8.92 | 9.26 | 9.26 | 2.55% | 1,624,600 |
| Apr 1, 2025 | 8.92 | 9.04 | 8.73 | 9.03 | 9.03 | 0.56% | 2,024,421 |
| Mar 31, 2025 | 9.04 | 9.06 | 8.65 | 8.98 | 8.98 | -0.33% | 1,296,001 |
| 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 |