IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	22.37	22.68	22.02	22.60	-	0.18%	57,455
May 1, 2026	22.72	22.97	22.40	22.56	22.56	-1.31%	788,268
Apr 30, 2026	23.10	23.40	22.61	22.86	22.86	2.28%	1,405,608
Apr 29, 2026	22.15	22.48	21.95	22.35	22.35	-0.84%	1,562,320
Apr 28, 2026	23.12	23.12	21.95	22.54	22.54	-3.51%	2,163,279
Apr 27, 2026	23.27	23.40	22.78	23.36	23.36	-0.68%	1,537,757
Apr 24, 2026	23.54	23.75	23.05	23.52	23.52	0.43%	1,455,376
Apr 23, 2026	23.27	23.84	22.62	23.42	23.42	-0.97%	1,937,356
Apr 22, 2026	23.83	23.99	23.17	23.65	23.65	2.74%	1,805,463
Apr 21, 2026	24.89	25.11	22.91	23.02	23.02	-8.76%	4,244,204
Apr 20, 2026	26.05	26.05	25.20	25.23	25.23	-4.32%	2,283,860
Apr 17, 2026	26.71	27.07	26.11	26.37	26.37	1.85%	2,000,119
Apr 16, 2026	27.15	27.19	25.80	25.89	25.89	-3.36%	1,288,107
Apr 15, 2026	28.23	28.23	26.71	26.79	26.79	-5.67%	1,850,693
Apr 14, 2026	28.23	28.58	27.82	28.40	28.40	1.90%	1,339,596
Apr 13, 2026	27.25	27.96	27.15	27.87	27.87	0.65%	1,846,210
Apr 10, 2026	27.61	28.08	27.50	27.69	27.69	1.24%	917,909
Apr 9, 2026	27.24	27.90	26.79	27.35	27.35	0.44%	905,497
Apr 8, 2026	28.38	28.60	26.77	27.23	27.23	1.60%	2,002,664
Apr 7, 2026	26.48	26.84	25.57	26.80	26.80	1.55%	1,449,846
Apr 6, 2026	26.52	26.73	26.10	26.39	26.39	-0.75%	849,827
Apr 2, 2026	25.27	27.07	25.23	26.59	26.59	-2.81%	1,446,729
Apr 1, 2026	27.00	28.05	26.61	27.36	27.36	4.59%	1,498,319
Mar 31, 2026	25.21	26.26	25.21	26.16	26.16	7.26%	1,843,594
Mar 30, 2026	25.25	25.43	24.15	24.39	24.39	-0.85%	1,332,757
Mar 27, 2026	23.42	24.67	23.35	24.60	24.60	4.90%	1,434,145
Mar 26, 2026	23.58	24.88	23.38	23.45	23.45	-4.32%	1,766,745
Mar 25, 2026	25.22	25.22	24.21	24.51	24.51	4.52%	1,764,438
Mar 24, 2026	22.85	23.60	22.30	23.45	23.45	1.60%	1,470,911
Mar 23, 2026	22.23	23.60	22.20	23.08	23.08	4.43%	3,065,147
Mar 20, 2026	23.49	23.49	21.65	22.10	22.10	-4.49%	11,036,145
Mar 19, 2026	22.39	23.22	21.78	23.14	23.14	-5.67%	3,649,077
Mar 18, 2026	25.40	25.41	24.38	24.53	24.53	-7.68%	2,038,985
Mar 17, 2026	27.27	27.61	26.28	26.57	26.57	-1.08%	1,535,606
Mar 16, 2026	26.73	28.09	26.39	26.86	26.86	-1.36%	1,768,409
Mar 13, 2026	28.79	29.08	26.95	27.23	27.23	-6.68%	2,676,794
Mar 12, 2026	29.59	29.60	28.56	29.18	29.18	-1.42%	1,464,231
Mar 11, 2026	29.83	29.83	28.68	29.60	29.60	-2.08%	1,054,403
Mar 10, 2026	30.29	30.81	29.91	30.23	30.23	1.89%	1,533,818
Mar 9, 2026	28.23	29.73	27.66	29.67	29.67	0.41%	1,490,326
Mar 6, 2026	28.73	29.79	28.24	29.55	29.55	-0.10%	1,409,385
Mar 5, 2026	30.42	30.55	28.79	29.58	29.58	-5.10%	2,225,541
Mar 4, 2026	31.23	31.40	30.59	31.17	31.17	1.66%	1,407,117
Mar 3, 2026	30.96	31.64	29.79	30.66	30.66	-7.54%	2,110,024
Mar 2, 2026	34.00	34.09	32.16	33.16	33.16	-1.19%	2,429,601
Feb 27, 2026	32.97	33.64	32.64	33.56	33.56	2.82%	3,841,642
Feb 26, 2026	31.64	32.82	31.21	32.64	32.64	3.85%	2,198,219
Feb 25, 2026	32.00	32.00	31.28	31.43	31.43	-	2,065,892
Feb 24, 2026	30.35	31.68	30.03	31.43	31.43	0.80%	2,833,271
Feb 23, 2026	30.62	31.37	30.59	31.18	31.18	2.50%	1,933,345