IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	27.65	27.86	26.98	27.28	-	-2.75%	679,399
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
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