IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	22.38	22.66	22.05	22.19	22.19	-0.85%	1,363,097
Nov 2, 2026	21.97	22.66	21.96	22.38	22.38	3.95%	2,099,772
Oct 30, 2026	22.28	22.29	21.11	21.53	21.53	-7.91%	1,957,901
Oct 29, 2026	23.50	23.52	23.09	23.38	23.38	-3.23%	1,079,096
Oct 28, 2026	23.95	24.21	23.61	24.16	24.16	0.79%	1,293,111
Oct 27, 2026	23.01	24.13	22.87	23.97	23.97	4.58%	1,391,257
Oct 26, 2026	23.00	23.06	22.28	22.92	22.92	0.88%	1,729,438
Oct 23, 2026	22.79	23.05	22.32	22.72	22.72	-1.26%	2,506,200
Oct 22, 2026	23.74	23.82	22.65	23.01	23.01	-7.96%	1,433,874
Oct 21, 2026	25.19	25.25	24.63	25.00	25.00	0.12%	1,041,273
Oct 20, 2026	24.59	25.69	24.28	24.97	24.97	-0.52%	852,823
Oct 19, 2026	25.35	25.60	25.01	25.10	25.10	-1.84%	834,571
Oct 16, 2026	24.96	26.08	24.69	25.57	25.57	1.51%	1,319,192
Oct 15, 2026	24.62	25.28	24.21	25.19	25.19	3.92%	1,766,524
Oct 14, 2026	25.15	25.50	23.98	24.24	24.24	-6.73%	2,244,722
Oct 13, 2026	26.75	26.81	25.74	25.99	25.99	-3.20%	1,408,807
Oct 9, 2026	26.83	27.03	26.58	26.85	26.85	2.48%	992,410
Oct 8, 2026	25.60	26.31	25.60	26.20	26.20	1.83%	1,090,205
Oct 7, 2026	25.60	25.97	25.16	25.73	25.73	-2.54%	1,135,379
Oct 6, 2026	26.44	26.81	25.96	26.40	26.40	0.30%	1,094,847
Oct 5, 2026	26.54	26.61	25.83	26.32	26.32	-0.49%	943,777
Oct 2, 2026	26.46	26.74	26.03	26.45	26.45	1.38%	1,816,705
Oct 1, 2026	26.30	26.52	25.82	26.09	26.09	-0.53%	1,520,476
Sep 30, 2026	26.70	26.70	26.08	26.23	26.23	-0.87%	1,609,155
Sep 29, 2026	26.73	26.80	25.96	26.46	26.46	-0.04%	1,289,158
Sep 28, 2026	26.35	27.11	26.06	26.47	26.47	-4.96%	1,704,463
Sep 25, 2026	27.56	27.97	27.31	27.85	27.85	1.57%	893,256
Sep 24, 2026	27.65	27.86	26.98	27.42	27.42	-2.25%	1,342,814
Sep 23, 2026	28.50	28.71	27.84	28.05	28.05	-4.72%	1,943,293
Sep 22, 2026	28.37	29.60	28.20	29.44	29.44	4.10%	1,863,065
Sep 21, 2026	29.20	29.23	28.11	28.28	28.28	-3.32%	2,409,116
Sep 18, 2026	28.38	29.25	27.89	29.25	29.25	3.61%	9,677,153
Sep 17, 2026	28.10	28.52	27.86	28.23	28.23	3.63%	884,214
Sep 16, 2026	27.99	28.07	26.80	27.24	27.24	-0.15%	1,317,334
Sep 15, 2026	27.58	27.80	26.89	27.28	27.28	-0.76%	834,118
Sep 14, 2026	27.27	27.99	27.10	27.49	27.49	-2.21%	1,095,986
Sep 11, 2026	28.51	28.96	27.90	28.11	28.11	1.19%	874,509
Sep 10, 2026	27.57	28.15	27.24	27.78	27.78	-2.29%	1,238,409
Sep 9, 2026	28.24	28.90	28.20	28.43	28.43	2.41%	960,347
Sep 8, 2026	28.22	28.44	27.73	27.76	27.76	-2.08%	864,775
Sep 4, 2026	28.22	28.70	28.14	28.35	28.35	-1.97%	542,534
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