IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	22.78	23.01	22.37	22.82	22.82	1.74%	4,921,725
Mar 3, 2026	22.52	23.17	21.70	22.43	22.43	-7.51%	10,032,395
Mar 2, 2026	24.85	24.87	23.47	24.25	24.25	-1.30%	9,651,270
Feb 27, 2026	24.14	24.66	23.92	24.57	24.57	3.15%	7,715,420
Feb 26, 2026	22.93	23.98	22.81	23.82	23.82	3.61%	8,996,296
Feb 25, 2026	23.19	23.36	22.86	22.99	22.99	0.22%	5,790,868
Feb 24, 2026	22.09	23.13	21.88	22.94	22.94	0.79%	6,068,393
Feb 23, 2026	22.45	22.95	22.33	22.76	22.76	2.52%	8,388,202
Feb 20, 2026	22.43	23.06	21.49	22.20	22.20	-0.76%	13,858,574
Feb 19, 2026	21.20	22.49	21.15	22.37	22.37	5.17%	8,336,597
Feb 18, 2026	21.40	21.98	20.96	21.27	21.27	2.21%	7,370,822
Feb 17, 2026	20.66	21.08	19.77	20.81	20.81	-3.79%	9,053,116
Feb 13, 2026	20.58	21.89	20.51	21.63	21.63	7.29%	6,921,288
Feb 12, 2026	21.99	22.31	20.14	20.16	20.16	-10.36%	11,375,867
Feb 11, 2026	22.10	22.50	21.54	22.49	22.49	4.22%	8,457,100
Feb 10, 2026	21.12	21.95	21.10	21.58	21.58	1.41%	7,881,933
Feb 9, 2026	19.48	21.32	19.43	21.28	21.28	11.30%	9,476,273
Feb 6, 2026	18.58	19.36	18.57	19.12	19.12	6.34%	7,420,822
Feb 5, 2026	18.34	19.00	17.88	17.98	17.98	-6.35%	7,031,733
Feb 4, 2026	20.11	20.11	18.45	19.20	19.20	-1.84%	11,513,585
Feb 3, 2026	19.30	19.56	18.66	19.56	19.56	7.53%	12,468,324
Feb 2, 2026	17.93	18.91	17.65	18.19	18.19	0.06%	10,155,139
Jan 30, 2026	18.79	19.63	17.96	18.18	18.18	-12.93%	16,857,456
Jan 29, 2026	22.43	22.43	20.18	20.88	20.88	-5.22%	15,353,455
Jan 28, 2026	21.77	22.23	21.25	22.03	22.03	3.28%	9,925,501
Jan 27, 2026	21.05	21.40	20.15	21.33	21.33	1.57%	7,952,549
Jan 26, 2026	21.80	22.03	20.94	21.00	21.00	0.24%	8,956,618
Jan 23, 2026	20.31	21.17	20.14	20.95	20.95	4.54%	8,826,542
Jan 22, 2026	19.33	20.37	19.22	20.04	20.04	4.05%	10,223,233
Jan 21, 2026	20.36	20.40	19.21	19.26	19.26	-2.87%	17,227,783
Jan 20, 2026	18.85	19.99	18.84	19.83	19.83	15.49%	15,967,987
Jan 16, 2026	17.36	17.47	16.74	17.17	17.17	-2.28%	5,880,242
Jan 15, 2026	17.59	17.81	17.45	17.57	17.57	-1.35%	5,221,410
Jan 14, 2026	17.80	17.99	17.31	17.81	17.81	2.24%	8,650,173
Jan 13, 2026	17.90	18.25	17.40	17.42	17.42	-2.13%	7,047,026
Jan 12, 2026	17.75	18.07	17.74	17.80	17.80	3.43%	7,562,859
Jan 9, 2026	17.12	17.36	16.91	17.21	17.21	1.00%	6,480,178
Jan 8, 2026	16.75	17.08	16.53	17.04	17.04	0.35%	5,937,719
Jan 7, 2026	16.35	16.99	15.94	16.98	16.98	0.89%	4,925,052
Jan 6, 2026	16.62	17.00	16.39	16.83	16.83	3.12%	6,473,003
Jan 5, 2026	16.47	16.92	16.27	16.32	16.32	0.62%	10,912,587
Jan 2, 2026	16.76	16.78	15.69	16.22	16.22	-1.64%	9,415,597
Dec 31, 2025	16.63	16.84	16.43	16.49	16.49	-1.55%	3,410,814
Dec 30, 2025	16.92	16.96	16.54	16.75	16.75	1.64%	4,692,967
Dec 29, 2025	16.62	16.95	16.35	16.48	16.48	-6.42%	5,478,643
Dec 26, 2025	17.58	17.63	17.17	17.61	17.61	1.67%	3,241,682
Dec 24, 2025	17.62	17.68	17.05	17.32	17.32	-2.20%	3,398,785
Dec 23, 2025	17.62	17.86	17.33	17.71	17.71	0.91%	6,414,526
Dec 22, 2025	17.36	17.91	17.30	17.55	17.55	4.53%	7,569,377
Dec 19, 2025	16.20	17.04	16.20	16.79	16.79	4.16%	16,653,216