IAMGOLD Corporation (IAG)
NYSE: IAG · Real-Time Price · USD
13.36
-1.28 (-8.74%)
At close: Oct 17, 2025, 4:00 PM EDT
13.48
+0.12 (0.90%)
After-hours: Oct 17, 2025, 7:58 PM EDT
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.25 | 14.54 | 13.15 | 13.36 | 13.36 | -8.74% | 14,204,144 |
| Oct 16, 2025 | 14.65 | 14.67 | 14.23 | 14.64 | 14.64 | 2.66% | 13,519,949 |
| Oct 15, 2025 | 13.88 | 14.40 | 13.84 | 14.26 | 14.26 | 4.85% | 12,563,687 |
| Oct 14, 2025 | 13.28 | 13.85 | 13.12 | 13.60 | 13.60 | 0.37% | 12,006,787 |
| Oct 13, 2025 | 13.18 | 13.65 | 13.11 | 13.55 | 13.55 | 6.69% | 12,223,400 |
| Oct 10, 2025 | 12.70 | 12.78 | 12.46 | 12.70 | 12.70 | 0.87% | 12,205,357 |
| Oct 9, 2025 | 13.39 | 13.42 | 12.41 | 12.59 | 12.59 | -5.97% | 17,216,937 |
| Oct 8, 2025 | 13.50 | 13.59 | 13.24 | 13.39 | 13.39 | 2.68% | 15,226,338 |
| Oct 7, 2025 | 13.82 | 13.82 | 13.02 | 13.04 | 13.04 | -4.96% | 16,109,510 |
| Oct 6, 2025 | 13.56 | 13.99 | 13.48 | 13.72 | 13.72 | 3.31% | 16,041,913 |
| Oct 3, 2025 | 13.33 | 13.37 | 13.06 | 13.28 | 13.28 | -0.08% | 13,418,782 |
| Oct 2, 2025 | 13.28 | 13.32 | 12.54 | 13.29 | 13.29 | 1.84% | 20,685,271 |
| Oct 1, 2025 | 13.07 | 13.19 | 12.90 | 13.05 | 13.05 | 0.93% | 15,988,462 |
| Sep 30, 2025 | 12.63 | 13.14 | 12.57 | 12.93 | 12.93 | 0.78% | 20,851,737 |
| Sep 29, 2025 | 12.85 | 13.03 | 12.66 | 12.83 | 12.83 | 3.30% | 17,093,160 |
| Sep 26, 2025 | 11.97 | 12.45 | 11.91 | 12.42 | 12.42 | 5.08% | 18,772,238 |
| Sep 25, 2025 | 11.69 | 11.89 | 11.60 | 11.82 | 11.82 | 1.03% | 25,893,334 |
| Sep 24, 2025 | 12.04 | 12.14 | 11.68 | 11.70 | 11.70 | -2.58% | 12,185,785 |
| Sep 23, 2025 | 12.08 | 12.32 | 11.98 | 12.01 | 12.01 | 0.33% | 18,404,432 |
| Sep 22, 2025 | 11.57 | 12.07 | 11.25 | 11.97 | 11.97 | 5.56% | 24,684,748 |
| Sep 19, 2025 | 11.10 | 11.38 | 11.07 | 11.34 | 11.34 | 3.00% | 30,721,883 |
| Sep 18, 2025 | 10.99 | 11.05 | 10.83 | 11.01 | 11.01 | -0.18% | 9,956,508 |
| Sep 17, 2025 | 10.78 | 11.39 | 10.76 | 11.03 | 11.03 | 0.18% | 16,498,743 |
| Sep 16, 2025 | 11.44 | 11.46 | 10.99 | 11.01 | 11.01 | -3.51% | 11,640,440 |
| Sep 15, 2025 | 11.16 | 11.58 | 11.15 | 11.41 | 11.41 | 2.24% | 14,759,530 |
| Sep 12, 2025 | 11.12 | 11.36 | 11.10 | 11.16 | 11.16 | 1.00% | 12,647,479 |
| Sep 11, 2025 | 10.88 | 11.09 | 10.65 | 11.05 | 11.05 | 1.28% | 14,235,849 |
| Sep 10, 2025 | 10.35 | 11.32 | 10.35 | 10.91 | 10.91 | 8.88% | 22,163,213 |
| Sep 9, 2025 | 10.15 | 10.27 | 9.88 | 10.02 | 10.02 | -0.60% | 9,421,478 |
| Sep 8, 2025 | 10.02 | 10.21 | 9.86 | 10.08 | 10.08 | 1.72% | 14,520,674 |
| Sep 5, 2025 | 9.72 | 9.93 | 9.55 | 9.91 | 9.91 | 4.76% | 11,421,923 |
| Sep 4, 2025 | 9.33 | 9.60 | 9.28 | 9.46 | 9.46 | -0.53% | 7,630,186 |
| Sep 3, 2025 | 9.59 | 9.70 | 9.41 | 9.51 | 9.51 | 0.85% | 10,059,384 |
| Sep 2, 2025 | 9.53 | 9.59 | 9.15 | 9.43 | 9.43 | 1.29% | 14,420,040 |
| Aug 29, 2025 | 9.00 | 9.35 | 8.97 | 9.31 | 9.31 | 4.02% | 8,512,278 |
| Aug 28, 2025 | 9.11 | 9.13 | 8.86 | 8.95 | 8.95 | -2.29% | 9,038,728 |
| Aug 27, 2025 | 9.01 | 9.19 | 8.87 | 9.16 | 9.16 | 0.88% | 9,258,277 |
| Aug 26, 2025 | 8.86 | 9.12 | 8.86 | 9.08 | 9.08 | 2.83% | 7,620,095 |
| Aug 25, 2025 | 8.79 | 8.84 | 8.73 | 8.83 | 8.83 | 0.68% | 6,137,793 |
| Aug 22, 2025 | 8.36 | 8.87 | 8.29 | 8.77 | 8.77 | 3.66% | 11,642,870 |
| Aug 21, 2025 | 8.18 | 8.58 | 8.14 | 8.46 | 8.46 | 3.42% | 11,153,163 |
| Aug 20, 2025 | 8.09 | 8.21 | 8.04 | 8.18 | 8.18 | 2.76% | 9,298,094 |
| Aug 19, 2025 | 8.23 | 8.30 | 7.90 | 7.96 | 7.96 | -3.75% | 11,052,470 |
| Aug 18, 2025 | 8.19 | 8.28 | 7.98 | 8.27 | 8.27 | 1.60% | 11,880,590 |
| Aug 15, 2025 | 7.99 | 8.38 | 7.89 | 8.14 | 8.14 | 1.75% | 17,614,315 |
| Aug 14, 2025 | 8.08 | 8.23 | 7.97 | 8.00 | 8.00 | -0.87% | 13,302,202 |
| Aug 13, 2025 | 8.12 | 8.21 | 8.01 | 8.07 | 8.07 | 0.25% | 14,231,174 |
| Aug 12, 2025 | 7.57 | 8.05 | 7.55 | 8.05 | 8.05 | 6.62% | 14,767,315 |
| Aug 11, 2025 | 7.27 | 7.60 | 7.11 | 7.55 | 7.55 | 0.67% | 13,873,841 |
| Aug 8, 2025 | 7.50 | 7.73 | 7.37 | 7.50 | 7.50 | -2.85% | 17,227,592 |