IAMGOLD Corporation (TSX:IMG)
Canada · Delayed Price · Currency is CAD 15.20
-0.02 (-0.13%)
Sep 18, 2025, 4:00 PM EDT
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 15.11 | 15.24 | 14.95 | 15.20 | 15.20 | -0.13% | 1,521,662 |
| Sep 17, 2025 | 14.88 | 15.63 | 14.81 | 15.22 | 15.22 | 0.53% | 2,286,400 |
| Sep 16, 2025 | 15.72 | 15.74 | 15.13 | 15.14 | 15.14 | -3.63% | 3,558,800 |
| Sep 15, 2025 | 15.45 | 15.98 | 15.42 | 15.71 | 15.71 | 1.62% | 3,424,647 |
| Sep 12, 2025 | 15.50 | 15.73 | 15.39 | 15.46 | 15.46 | 1.11% | 1,761,200 |
| Sep 11, 2025 | 15.19 | 15.32 | 14.76 | 15.29 | 15.29 | 1.12% | 1,791,601 |
| Sep 10, 2025 | 14.53 | 15.67 | 14.47 | 15.12 | 15.12 | 9.09% | 4,528,515 |
| Sep 9, 2025 | 14.01 | 14.17 | 13.68 | 13.86 | 13.86 | -0.50% | 1,957,700 |
| Sep 8, 2025 | 13.78 | 14.12 | 13.63 | 13.93 | 13.93 | 1.46% | 2,025,035 |
| Sep 5, 2025 | 13.41 | 13.77 | 13.17 | 13.73 | 13.73 | 4.81% | 2,656,600 |
| Sep 4, 2025 | 12.89 | 13.25 | 12.85 | 13.10 | 13.10 | -0.15% | 1,202,210 |
| Sep 3, 2025 | 13.17 | 13.38 | 12.99 | 13.12 | 13.12 | 1.08% | 1,783,673 |
| Sep 2, 2025 | 13.25 | 13.25 | 12.65 | 12.98 | 12.98 | 1.49% | 2,585,041 |
| Aug 29, 2025 | 12.41 | 12.83 | 12.37 | 12.79 | 12.79 | 3.81% | 1,298,537 |
| Aug 28, 2025 | 12.56 | 12.56 | 12.19 | 12.32 | 12.32 | -2.38% | 2,400,605 |
| Aug 27, 2025 | 12.49 | 12.67 | 12.29 | 12.62 | 12.62 | 0.40% | 1,507,300 |
| Aug 26, 2025 | 12.28 | 12.61 | 12.28 | 12.57 | 12.57 | 2.78% | 1,683,032 |
| Aug 25, 2025 | 12.15 | 12.25 | 12.07 | 12.23 | 12.23 | 0.82% | 1,271,600 |
| Aug 22, 2025 | 11.58 | 12.25 | 11.55 | 12.13 | 12.13 | 2.97% | 1,887,307 |
| Aug 21, 2025 | 11.35 | 11.92 | 11.31 | 11.78 | 11.78 | 3.97% | 2,003,521 |
| Aug 20, 2025 | 11.23 | 11.38 | 11.16 | 11.33 | 11.33 | 2.63% | 1,633,700 |
| Aug 19, 2025 | 11.49 | 11.49 | 10.95 | 11.04 | 11.04 | -3.16% | 1,672,146 |
| Aug 18, 2025 | 11.26 | 11.43 | 11.02 | 11.40 | 11.40 | 1.42% | 1,186,030 |
| Aug 15, 2025 | 11.01 | 11.57 | 10.89 | 11.24 | 11.24 | 1.90% | 2,681,800 |
| Aug 14, 2025 | 11.14 | 11.34 | 11.01 | 11.03 | 11.03 | -0.63% | 1,734,642 |
| Aug 13, 2025 | 11.15 | 11.30 | 11.03 | 11.10 | 11.10 | 0.27% | 2,698,042 |
| Aug 12, 2025 | 10.42 | 11.08 | 10.42 | 11.07 | 11.07 | 6.44% | 3,075,600 |
| Aug 11, 2025 | 10.00 | 10.47 | 9.80 | 10.40 | 10.40 | 0.58% | 3,109,400 |
| Aug 8, 2025 | 10.25 | 10.62 | 10.14 | 10.34 | 10.34 | -2.64% | 3,434,200 |
| Aug 7, 2025 | 10.92 | 11.05 | 10.60 | 10.62 | 10.62 | -1.76% | 2,016,900 |
| Aug 6, 2025 | 10.30 | 10.83 | 10.27 | 10.81 | 10.81 | 5.05% | 2,673,000 |
| Aug 5, 2025 | 9.81 | 10.35 | 9.80 | 10.29 | 10.29 | 8.77% | 3,647,100 |
| Aug 1, 2025 | 9.54 | 9.60 | 9.35 | 9.46 | 9.46 | 1.07% | 1,747,603 |
| Jul 31, 2025 | 9.39 | 9.49 | 9.28 | 9.36 | 9.36 | 0.21% | 1,748,700 |
| Jul 30, 2025 | 9.50 | 9.55 | 9.26 | 9.34 | 9.34 | -2.81% | 1,231,523 |
| Jul 29, 2025 | 9.57 | 9.62 | 9.44 | 9.61 | 9.61 | 1.16% | 1,180,100 |
| Jul 28, 2025 | 9.57 | 9.57 | 9.32 | 9.50 | 9.50 | -1.25% | 1,363,505 |
| Jul 25, 2025 | 9.54 | 9.70 | 9.45 | 9.62 | 9.62 | -0.10% | 1,777,336 |
| Jul 24, 2025 | 9.76 | 9.84 | 9.57 | 9.63 | 9.63 | -2.53% | 1,173,747 |
| Jul 23, 2025 | 10.12 | 10.21 | 9.83 | 9.88 | 9.88 | -2.76% | 2,685,928 |
| Jul 22, 2025 | 9.95 | 10.22 | 9.79 | 10.16 | 10.16 | 3.04% | 2,916,101 |
| Jul 21, 2025 | 9.72 | 9.95 | 9.68 | 9.86 | 9.86 | 4.12% | 2,827,712 |
| Jul 18, 2025 | 9.74 | 9.74 | 9.46 | 9.47 | 9.47 | -1.97% | 1,056,100 |
| Jul 17, 2025 | 9.65 | 9.71 | 9.48 | 9.66 | 9.66 | -1.33% | 1,400,000 |
| Jul 16, 2025 | 9.72 | 9.88 | 9.60 | 9.79 | 9.79 | 1.77% | 1,697,335 |
| Jul 15, 2025 | 9.72 | 9.89 | 9.47 | 9.62 | 9.62 | -0.41% | 1,702,900 |
| Jul 14, 2025 | 9.63 | 9.78 | 9.59 | 9.66 | 9.66 | 0.10% | 2,404,200 |
| Jul 11, 2025 | 9.61 | 9.79 | 9.57 | 9.65 | 9.65 | 1.69% | 1,597,700 |
| Jul 10, 2025 | 9.54 | 9.57 | 9.31 | 9.49 | 9.49 | 0.11% | 1,538,635 |
| Jul 9, 2025 | 9.44 | 9.65 | 9.32 | 9.48 | 9.48 | 0.42% | 2,048,937 |