Skip to main content
logo
IAMGOLD Corporation (TSX:IMG)
Canada flag Canada · Delayed Price · Currency is CAD
22.81
-0.30 (-1.30%)
May 22, 2026, 4:00 PM EST

IAMGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202623.1223.3022.5822.8122.81-1.30%1,017,759
May 21, 202622.3523.5322.2023.1123.111.40%907,734
May 20, 202622.6223.0422.1722.7922.792.61%2,139,994
May 19, 202623.0723.1122.0822.2122.21-4.84%1,890,116
May 15, 202624.1124.2523.0323.3423.34-8.04%1,473,323
May 14, 202625.8525.8525.0225.3825.38-1.63%1,360,447
May 13, 202625.9225.9425.3325.8025.80-1.23%1,135,119
May 12, 202625.5626.3024.7626.1226.120.58%1,001,368
May 11, 202625.7026.7525.7025.9725.971.48%1,483,656
May 8, 202625.5725.8625.2225.5925.592.28%2,006,370
May 7, 202626.0026.5024.9825.0225.02-0.83%2,603,951
May 6, 202624.1525.9324.0425.2325.2313.85%2,891,273
May 5, 202622.6222.7722.1622.1622.16-0.27%1,290,891
May 4, 202622.3722.7022.0222.2222.22-1.51%1,487,141
May 1, 202622.7222.9722.4022.5622.56-1.31%793,054
Apr 30, 202623.1023.4022.6122.8622.862.28%1,405,608
Apr 29, 202622.1522.4821.9522.3522.35-0.84%1,594,143
Apr 28, 202623.1223.1221.9522.5422.54-3.51%2,163,279
Apr 27, 202623.2723.4022.7823.3623.36-0.68%1,537,733
Apr 24, 202623.5423.7523.0523.5223.520.43%1,455,376
Apr 23, 202623.2723.8422.6223.4223.42-0.97%1,976,036
Apr 22, 202623.8323.9923.1723.6523.652.74%1,805,463
Apr 21, 202624.8925.1122.9123.0223.02-8.76%4,243,979
Apr 20, 202626.0526.0525.2025.2325.23-4.32%2,287,260
Apr 17, 202626.7127.0726.1126.3726.371.85%2,004,760
Apr 16, 202627.1527.1925.8025.8925.89-3.36%1,288,107
Apr 15, 202628.2328.2326.7126.7926.79-5.67%1,851,707
Apr 14, 202628.2328.5827.8228.4028.401.90%1,339,596
Apr 13, 202627.2527.9627.1527.8727.870.65%1,846,210
Apr 10, 202627.6128.0827.5027.6927.691.24%923,009
Apr 9, 202627.2427.9026.7927.3527.350.44%905,335
Apr 8, 202628.3828.6026.7727.2327.231.60%2,004,564
Apr 7, 202626.4826.8425.5726.8026.801.55%1,449,592
Apr 6, 202626.5226.7326.1026.3926.39-0.75%849,827
Apr 2, 202625.2727.0725.2326.5926.59-2.81%1,446,729
Apr 1, 202627.0028.0526.6127.3627.364.59%1,498,319
Mar 31, 202625.2126.2625.2126.1626.167.26%1,843,410
Mar 30, 202625.2525.4324.1524.3924.39-0.85%1,332,757
Mar 27, 202623.4224.6723.3524.6024.604.90%1,434,145
Mar 26, 202623.5824.8823.3823.4523.45-4.32%1,769,085
Mar 25, 202625.2225.2224.2124.5124.514.52%1,764,299
Mar 24, 202622.8523.6022.3023.4523.451.60%1,470,911
Mar 23, 202622.2323.6022.2023.0823.084.43%3,065,147
Mar 20, 202623.4923.4921.6522.1022.10-4.49%11,120,612
Mar 19, 202622.3923.2221.7823.1423.14-5.67%3,648,943
Mar 18, 202625.4025.4124.3824.5324.53-7.68%2,038,934
Mar 17, 202627.2727.6126.2826.5726.57-1.08%1,535,565
Mar 16, 202626.7328.0926.3926.8626.86-1.36%1,768,409
Mar 13, 202628.7929.0826.9527.2327.23-6.68%2,676,794
Mar 12, 202629.5929.6028.5629.1829.18-1.42%1,464,231