IAMGOLD Corporation (IAG)
NYSE: IAG · Real-Time Price · USD
7.50
-0.22 (-2.85%)
Aug 8, 2025, 4:00 PM - Market closed
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.50 | 7.73 | 7.37 | 7.50 | 7.50 | -2.85% | 16,925,310 |
| Aug 7, 2025 | 7.92 | 8.04 | 7.70 | 7.72 | 7.72 | -1.91% | 15,775,279 |
| Aug 6, 2025 | 7.48 | 7.89 | 7.47 | 7.87 | 7.87 | 5.21% | 16,880,037 |
| Aug 5, 2025 | 7.13 | 7.51 | 7.07 | 7.48 | 7.48 | 3.17% | 15,306,575 |
| Aug 4, 2025 | 6.93 | 7.27 | 6.93 | 7.25 | 7.25 | 5.69% | 7,562,013 |
| Aug 1, 2025 | 6.93 | 6.97 | 6.77 | 6.86 | 6.86 | 1.48% | 13,175,173 |
| Jul 31, 2025 | 6.82 | 6.87 | 6.70 | 6.76 | 6.76 | 0.30% | 12,792,119 |
| Jul 30, 2025 | 6.87 | 6.93 | 6.69 | 6.74 | 6.74 | -3.30% | 11,491,140 |
| Jul 29, 2025 | 6.98 | 6.99 | 6.85 | 6.97 | 6.97 | 0.72% | 8,605,160 |
| Jul 28, 2025 | 6.96 | 6.97 | 6.79 | 6.92 | 6.92 | -1.56% | 10,242,482 |
| Jul 25, 2025 | 6.99 | 7.08 | 6.88 | 7.03 | 7.03 | -0.28% | 15,138,565 |
| Jul 24, 2025 | 7.20 | 7.22 | 7.02 | 7.05 | 7.05 | -3.16% | 13,494,489 |
| Jul 23, 2025 | 7.45 | 7.51 | 7.22 | 7.28 | 7.28 | -2.41% | 13,209,791 |
| Jul 22, 2025 | 7.27 | 7.51 | 7.16 | 7.46 | 7.46 | 3.76% | 19,006,123 |
| Jul 21, 2025 | 7.08 | 7.27 | 7.06 | 7.19 | 7.19 | 4.20% | 13,522,295 |
| Jul 18, 2025 | 7.10 | 7.11 | 6.89 | 6.90 | 6.90 | -1.71% | 7,932,288 |
| Jul 17, 2025 | 7.04 | 7.07 | 6.89 | 7.02 | 7.02 | -1.82% | 13,746,084 |
| Jul 16, 2025 | 7.06 | 7.20 | 6.97 | 7.15 | 7.15 | 1.85% | 13,765,678 |
| Jul 15, 2025 | 7.13 | 7.22 | 6.90 | 7.02 | 7.02 | -0.43% | 13,651,320 |
| Jul 14, 2025 | 7.03 | 7.15 | 7.00 | 7.05 | 7.05 | - | 8,080,504 |
| Jul 11, 2025 | 7.03 | 7.17 | 6.98 | 7.05 | 7.05 | 1.44% | 9,801,162 |
| Jul 10, 2025 | 6.97 | 6.99 | 6.79 | 6.95 | 6.95 | 0.14% | 8,884,716 |
| Jul 9, 2025 | 6.91 | 7.04 | 6.81 | 6.94 | 6.94 | 0.73% | 14,202,636 |
| Jul 8, 2025 | 7.44 | 7.44 | 6.78 | 6.89 | 6.89 | -8.13% | 22,863,230 |
| Jul 7, 2025 | 7.38 | 7.52 | 7.22 | 7.50 | 7.50 | 0.27% | 12,660,518 |
| Jul 3, 2025 | 7.35 | 7.50 | 7.31 | 7.48 | 7.48 | 0.67% | 9,761,702 |
| Jul 2, 2025 | 7.35 | 7.48 | 7.19 | 7.43 | 7.43 | 2.06% | 19,763,779 |
| Jul 1, 2025 | 7.55 | 7.57 | 7.25 | 7.28 | 7.28 | -0.95% | 7,470,074 |
| Jun 30, 2025 | 7.15 | 7.37 | 7.15 | 7.35 | 7.35 | 3.81% | 11,637,609 |
| Jun 27, 2025 | 7.11 | 7.17 | 7.01 | 7.08 | 7.08 | -4.07% | 17,787,439 |
| Jun 26, 2025 | 7.37 | 7.45 | 7.28 | 7.38 | 7.38 | 0.82% | 11,968,652 |
| Jun 25, 2025 | 7.27 | 7.43 | 7.24 | 7.32 | 7.32 | 0.97% | 15,889,471 |
| Jun 24, 2025 | 7.37 | 7.44 | 7.15 | 7.25 | 7.25 | -4.98% | 17,220,773 |
| Jun 23, 2025 | 7.32 | 7.85 | 7.27 | 7.63 | 7.63 | 5.24% | 18,422,815 |
| Jun 20, 2025 | 7.17 | 7.50 | 7.09 | 7.25 | 7.25 | -0.28% | 18,376,933 |
| Jun 18, 2025 | 7.50 | 7.60 | 7.24 | 7.27 | 7.27 | -3.58% | 21,529,097 |
| Jun 17, 2025 | 7.50 | 7.58 | 7.38 | 7.54 | 7.54 | 0.80% | 14,179,586 |
| Jun 16, 2025 | 7.55 | 7.63 | 7.41 | 7.48 | 7.48 | -1.97% | 15,232,721 |
| Jun 13, 2025 | 7.76 | 7.87 | 7.57 | 7.63 | 7.63 | 1.19% | 17,793,242 |
| Jun 12, 2025 | 7.43 | 7.55 | 7.38 | 7.54 | 7.54 | 3.15% | 19,468,460 |
| Jun 11, 2025 | 7.27 | 7.36 | 7.22 | 7.31 | 7.31 | 0.97% | 18,243,023 |
| Jun 10, 2025 | 7.45 | 7.47 | 7.18 | 7.24 | 7.24 | -2.56% | 17,839,694 |
| Jun 9, 2025 | 7.50 | 7.51 | 7.27 | 7.43 | 7.43 | -0.13% | 18,530,995 |
| Jun 6, 2025 | 7.70 | 7.81 | 7.43 | 7.44 | 7.44 | -3.12% | 33,426,398 |
| Jun 5, 2025 | 7.60 | 7.81 | 7.49 | 7.68 | 7.68 | 3.36% | 30,401,395 |
| Jun 4, 2025 | 7.58 | 7.65 | 7.34 | 7.43 | 7.43 | -1.20% | 14,133,268 |
| Jun 3, 2025 | 7.37 | 7.55 | 7.33 | 7.52 | 7.52 | 0.67% | 14,771,094 |
| Jun 2, 2025 | 7.07 | 7.56 | 7.02 | 7.47 | 7.47 | 8.89% | 24,835,121 |
| May 30, 2025 | 6.76 | 6.87 | 6.68 | 6.86 | 6.86 | 1.18% | 15,460,839 |
| May 29, 2025 | 6.89 | 6.91 | 6.71 | 6.78 | 6.78 | -0.88% | 15,815,954 |