IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	28.90	28.98	28.29	28.92	28.92	3.47%	1,236,690
Sep 2, 2026	27.51	28.41	27.21	27.95	27.95	4.29%	1,404,185
Sep 1, 2026	27.29	28.09	26.76	26.80	26.80	-5.47%	1,498,778
Aug 31, 2026	28.45	28.52	27.65	28.35	28.35	-0.91%	1,335,811
Aug 28, 2026	29.85	30.12	28.29	28.61	28.61	-4.15%	1,839,193
Aug 27, 2026	29.58	30.21	29.03	29.85	29.85	-0.13%	1,902,667
Aug 26, 2026	29.99	30.47	29.84	29.89	29.89	-2.35%	1,738,098
Aug 25, 2026	29.19	30.86	29.19	30.61	30.61	1.29%	2,575,328
Aug 24, 2026	29.67	30.33	29.44	30.22	30.22	3.96%	2,452,195
Aug 21, 2026	29.23	29.39	28.73	29.07	29.07	2.79%	3,646,052
Aug 20, 2026	26.78	28.44	26.78	28.28	28.28	3.78%	2,578,553
Aug 19, 2026	26.71	27.77	26.53	27.25	27.25	7.75%	3,105,327
Aug 18, 2026	25.92	26.14	25.13	25.29	25.29	-4.42%	1,199,536
Aug 17, 2026	25.74	26.60	25.51	26.46	26.46	4.05%	2,209,361
Aug 14, 2026	25.16	25.85	25.16	25.43	25.43	2.71%	1,345,728
Aug 13, 2026	24.79	25.11	24.35	24.76	24.76	-1.79%	1,365,231
Aug 12, 2026	26.19	26.28	25.08	25.21	25.21	-0.24%	1,713,280
Aug 11, 2026	25.56	25.96	25.12	25.27	25.27	-1.40%	1,510,669
Aug 10, 2026	25.05	25.78	25.05	25.63	25.63	0.27%	2,027,950
Aug 7, 2026	24.01	25.60	24.00	25.56	25.56	13.70%	4,035,333
Aug 6, 2026	21.94	22.61	21.82	22.48	22.48	0.63%	1,461,924
Aug 5, 2026	21.86	22.77	21.83	22.34	22.34	7.15%	2,019,809
Aug 4, 2026	21.16	21.42	20.70	20.85	20.85	5.09%	1,722,178
Jul 31, 2026	19.94	20.07	19.41	19.84	19.84	-2.60%	1,506,199
Jul 30, 2026	20.21	20.41	19.57	20.37	20.37	4.03%	1,139,193
Jul 29, 2026	20.07	20.31	19.20	19.58	19.58	-2.73%	1,410,872
Jul 28, 2026	20.38	20.38	19.85	20.13	20.13	-3.13%	1,645,853
Jul 27, 2026	21.00	21.10	20.10	20.78	20.78	0.58%	2,664,233
Jul 24, 2026	20.92	21.11	20.53	20.66	20.66	-0.10%	977,134
Jul 23, 2026	20.52	20.89	20.34	20.68	20.68	-2.91%	1,564,933
Jul 22, 2026	21.49	22.02	21.21	21.30	21.30	1.04%	2,427,861
Jul 21, 2026	20.28	21.09	20.15	21.08	21.08	7.39%	1,359,877
Jul 20, 2026	19.70	19.97	19.62	19.63	19.63	-0.76%	1,098,633
Jul 17, 2026	19.52	20.08	19.24	19.78	19.78	-0.80%	1,262,040
Jul 16, 2026	20.60	20.60	19.70	19.94	19.94	-5.41%	1,671,990
Jul 15, 2026	20.95	21.28	20.34	21.08	21.08	-0.05%	1,184,255
Jul 14, 2026	21.82	21.88	20.86	21.09	21.09	0.67%	1,614,546
Jul 13, 2026	21.31	21.46	20.75	20.95	20.95	-3.50%	1,296,940
Jul 10, 2026	21.65	21.90	21.47	21.71	21.71	-0.78%	676,261
Jul 9, 2026	21.78	22.07	21.47	21.88	21.88	2.77%	899,415
Jul 8, 2026	21.71	22.03	20.75	21.29	21.29	-5.38%	1,099,100
Jul 7, 2026	23.47	23.62	22.31	22.50	22.50	-4.54%	1,708,568
Jul 6, 2026	24.17	24.24	23.25	23.57	23.57	-3.24%	1,189,027
Jul 3, 2026	23.95	24.38	23.88	24.36	24.36	3.75%	531,401
Jul 2, 2026	22.99	23.92	22.96	23.48	23.48	4.31%	1,541,210
Jun 30, 2026	22.63	22.81	22.07	22.51	22.51	-0.57%	1,190,456
Jun 29, 2026	22.22	22.75	21.76	22.64	22.64	0.58%	1,440,072
Jun 26, 2026	22.55	23.15	22.47	22.51	22.51	0.45%	942,660
Jun 25, 2026	22.43	22.79	21.79	22.41	22.41	3.85%	1,795,125
Jun 24, 2026	21.93	22.40	21.15	21.58	21.58	-6.09%	1,892,047