Skip to main content
logo
IAMGOLD Corporation (IAG)
NYSE: IAG · Real-Time Price · USD
19.83
+2.66 (15.49%)
At close: Jan 20, 2026, 4:00 PM EST
20.44
+0.61 (3.08%)
Pre-market: Jan 21, 2026, 6:46 AM EST

IAMGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202618.8519.9918.8419.8319.8315.49%15,967,987
Jan 16, 202617.3617.4716.7417.1717.17-2.28%5,880,242
Jan 15, 202617.5917.8117.4517.5717.57-1.35%5,221,410
Jan 14, 202617.8017.9917.3117.8117.812.24%8,650,173
Jan 13, 202617.9018.2517.4017.4217.42-2.13%7,047,026
Jan 12, 202617.7518.0717.7417.8017.803.43%7,562,859
Jan 9, 202617.1217.3616.9117.2117.211.00%6,480,178
Jan 8, 202616.7517.0816.5317.0417.040.35%5,937,719
Jan 7, 202616.3516.9915.9416.9816.980.89%4,925,052
Jan 6, 202616.6217.0016.3916.8316.833.12%6,473,003
Jan 5, 202616.4716.9216.2716.3216.320.62%10,912,587
Jan 2, 202616.7616.7815.6916.2216.22-1.64%9,415,597
Dec 31, 202516.6316.8416.4316.4916.49-1.55%3,410,814
Dec 30, 202516.9216.9616.5416.7516.751.64%4,692,967
Dec 29, 202516.6216.9516.3516.4816.48-6.42%5,478,643
Dec 26, 202517.5817.6317.1717.6117.611.67%3,241,682
Dec 24, 202517.6217.6817.0517.3217.32-2.20%3,398,785
Dec 23, 202517.6217.8617.3317.7117.710.91%6,414,526
Dec 22, 202517.3617.9117.3017.5517.554.53%7,569,377
Dec 19, 202516.2017.0416.2016.7916.794.16%16,653,216
Dec 18, 202515.9516.4015.8716.1216.120.31%8,669,114
Dec 17, 202516.2016.2115.6616.0716.071.13%6,724,058
Dec 16, 202515.8816.1515.5815.8915.890.70%7,099,954
Dec 15, 202516.1716.2715.4715.7815.78-0.38%5,879,179
Dec 12, 202516.2516.3815.5715.8415.84-0.56%6,233,379
Dec 11, 202515.3816.3715.3015.9315.933.04%6,915,028
Dec 10, 202515.2215.6014.8615.4615.461.84%7,867,698
Dec 9, 202514.9715.2914.9015.1815.182.43%5,327,639
Dec 8, 202515.3715.4614.8214.8214.82-2.95%6,801,070
Dec 5, 202515.4215.7215.1115.2715.270.73%6,795,552
Dec 4, 202514.8715.3414.8515.1615.160.86%3,913,615
Dec 3, 202515.2115.3714.9015.0315.030.33%5,704,910
Dec 2, 202515.1815.5214.6614.9814.98-2.60%7,367,685
Dec 1, 202515.7215.8015.2715.3815.38-1.03%7,326,553
Nov 28, 202515.5515.6015.2815.5415.541.50%4,241,371
Nov 26, 202514.8315.3914.7015.3115.315.30%8,199,648
Nov 25, 202513.8514.7513.8414.5414.544.23%11,253,150
Nov 24, 202512.9713.9912.9513.9513.958.31%6,143,431
Nov 21, 202512.7913.1812.6312.8812.880.78%6,090,453
Nov 20, 202513.7713.9212.7712.7812.78-6.51%9,408,779
Nov 19, 202513.9614.2313.4013.6713.67-0.07%7,386,530
Nov 18, 202513.6613.9913.3713.6813.681.41%6,673,948
Nov 17, 202513.6313.9113.3113.4913.49-1.75%11,351,672
Nov 14, 202512.9814.0112.9813.7313.73-0.36%6,830,810
Nov 13, 202514.4814.6613.5013.7813.78-4.44%10,639,412
Nov 12, 202513.6214.6813.4214.4214.425.49%12,488,315
Nov 11, 202513.4013.7113.2213.6713.672.78%8,979,792
Nov 10, 202513.0213.4212.8213.3013.304.89%11,385,751
Nov 7, 202512.0912.7012.0312.6812.685.32%10,360,198
Nov 6, 202512.0412.3711.9812.0412.041.01%9,268,965