IAMGOLD Corporation (IAG)
NYSE: IAG · Real-Time Price · USD
5.20
+0.11 (2.16%)
Dec 20, 2024, 4:00 PM EST - Market closed
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.15 | 5.35 | 5.12 | 5.20 | 5.20 | 2.16% | 8,140,683 |
| Dec 19, 2024 | 5.11 | 5.20 | 5.05 | 5.09 | 5.09 | 0.20% | 5,796,131 |
| Dec 18, 2024 | 5.28 | 5.33 | 5.07 | 5.08 | 5.08 | -4.33% | 11,156,871 |
| Dec 17, 2024 | 5.19 | 5.34 | 5.16 | 5.31 | 5.31 | - | 7,435,743 |
| Dec 16, 2024 | 5.35 | 5.37 | 5.24 | 5.31 | 5.31 | -0.56% | 6,642,306 |
| Dec 13, 2024 | 5.53 | 5.54 | 5.29 | 5.34 | 5.34 | -3.96% | 5,811,727 |
| Dec 12, 2024 | 5.73 | 5.76 | 5.52 | 5.56 | 5.56 | -6.08% | 6,550,712 |
| Dec 11, 2024 | 5.65 | 5.92 | 5.61 | 5.92 | 5.92 | 5.15% | 5,831,011 |
| Dec 10, 2024 | 5.59 | 5.68 | 5.56 | 5.63 | 5.63 | 1.62% | 5,674,718 |
| Dec 9, 2024 | 5.54 | 5.76 | 5.51 | 5.54 | 5.54 | 3.55% | 10,093,131 |
| Dec 6, 2024 | 5.56 | 5.56 | 5.27 | 5.35 | 5.35 | -4.29% | 7,620,346 |
| Dec 5, 2024 | 5.68 | 5.73 | 5.55 | 5.59 | 5.59 | -1.41% | 3,983,334 |
| Dec 4, 2024 | 5.68 | 5.76 | 5.62 | 5.67 | 5.67 | -0.87% | 6,121,730 |
| Dec 3, 2024 | 5.49 | 5.77 | 5.49 | 5.72 | 5.72 | 5.34% | 6,303,166 |
| Dec 2, 2024 | 5.50 | 5.53 | 5.37 | 5.43 | 5.43 | -1.27% | 6,981,364 |
| Nov 29, 2024 | 5.41 | 5.52 | 5.41 | 5.50 | 5.50 | 2.04% | 3,014,636 |
| Nov 27, 2024 | 5.43 | 5.52 | 5.36 | 5.39 | 5.39 | 0.37% | 6,358,085 |
| Nov 26, 2024 | 5.30 | 5.38 | 5.27 | 5.37 | 5.37 | 0.75% | 5,178,618 |
| Nov 25, 2024 | 5.47 | 5.50 | 5.28 | 5.33 | 5.33 | -6.49% | 8,524,726 |
| Nov 22, 2024 | 5.74 | 5.75 | 5.63 | 5.70 | 5.70 | - | 6,252,390 |
| Nov 21, 2024 | 5.67 | 5.72 | 5.55 | 5.70 | 5.70 | 2.33% | 4,937,007 |
| Nov 20, 2024 | 5.50 | 5.64 | 5.47 | 5.57 | 5.57 | 0.54% | 5,827,507 |
| Nov 19, 2024 | 5.43 | 5.56 | 5.30 | 5.54 | 5.54 | 4.53% | 7,945,324 |
| Nov 18, 2024 | 5.15 | 5.39 | 5.13 | 5.30 | 5.30 | 7.29% | 10,990,004 |
| Nov 15, 2024 | 5.04 | 5.06 | 4.93 | 4.94 | 4.94 | -0.80% | 4,945,506 |
| Nov 14, 2024 | 4.93 | 5.04 | 4.89 | 4.98 | 4.98 | - | 8,474,846 |
| Nov 13, 2024 | 5.07 | 5.14 | 4.98 | 4.98 | 4.98 | -0.99% | 7,252,833 |
| Nov 12, 2024 | 5.14 | 5.18 | 4.96 | 5.03 | 5.03 | -3.64% | 7,858,492 |
| Nov 11, 2024 | 5.36 | 5.45 | 5.04 | 5.22 | 5.22 | -8.26% | 10,421,951 |
| Nov 8, 2024 | 5.48 | 5.88 | 5.27 | 5.69 | 5.69 | 6.95% | 11,847,909 |
| Nov 7, 2024 | 5.31 | 5.34 | 5.18 | 5.32 | 5.32 | 2.70% | 8,894,929 |
| Nov 6, 2024 | 4.99 | 5.28 | 4.99 | 5.18 | 5.18 | -2.81% | 9,449,307 |
| Nov 5, 2024 | 5.33 | 5.42 | 5.26 | 5.33 | 5.33 | 0.76% | 6,059,907 |
| Nov 4, 2024 | 5.45 | 5.49 | 5.27 | 5.29 | 5.29 | -2.04% | 5,526,423 |
| Nov 1, 2024 | 5.60 | 5.62 | 5.39 | 5.40 | 5.40 | -2.53% | 6,677,423 |
| Oct 31, 2024 | 5.61 | 5.61 | 5.41 | 5.54 | 5.54 | -2.64% | 8,210,907 |
| Oct 30, 2024 | 5.72 | 5.75 | 5.57 | 5.69 | 5.69 | -1.39% | 6,690,280 |
| Oct 29, 2024 | 5.67 | 5.78 | 5.59 | 5.77 | 5.77 | 2.12% | 6,220,811 |
| Oct 28, 2024 | 5.76 | 5.77 | 5.60 | 5.65 | 5.65 | -2.08% | 4,947,660 |
| Oct 25, 2024 | 5.95 | 5.96 | 5.76 | 5.77 | 5.77 | -3.67% | 6,516,734 |
| Oct 24, 2024 | 6.01 | 6.09 | 5.80 | 5.99 | 5.99 | 1.01% | 8,654,841 |
| Oct 23, 2024 | 5.99 | 6.01 | 5.78 | 5.93 | 5.93 | -2.95% | 10,949,992 |
| Oct 22, 2024 | 6.27 | 6.37 | 6.08 | 6.11 | 6.11 | -0.65% | 10,287,832 |
| Oct 21, 2024 | 5.98 | 6.27 | 5.96 | 6.15 | 6.15 | 3.02% | 15,839,083 |
| Oct 18, 2024 | 5.24 | 6.04 | 5.21 | 5.97 | 5.97 | 16.83% | 24,029,264 |
| Oct 17, 2024 | 5.08 | 5.18 | 5.04 | 5.11 | 5.11 | 0.59% | 8,519,861 |
| Oct 16, 2024 | 5.00 | 5.15 | 4.99 | 5.08 | 5.08 | 3.25% | 10,031,490 |
| Oct 15, 2024 | 4.75 | 4.92 | 4.75 | 4.92 | 4.92 | 3.14% | 7,303,245 |
| Oct 14, 2024 | 4.75 | 4.78 | 4.64 | 4.77 | 4.77 | -1.24% | 5,896,846 |
| Oct 11, 2024 | 4.94 | 5.02 | 4.77 | 4.83 | 4.83 | -0.41% | 9,135,056 |
| Oct 10, 2024 | 4.65 | 4.91 | 4.64 | 4.85 | 4.85 | 6.59% | 9,819,708 |
| Oct 9, 2024 | 4.55 | 4.57 | 4.44 | 4.55 | 4.55 | -0.66% | 5,446,920 |
| Oct 8, 2024 | 4.63 | 4.65 | 4.49 | 4.58 | 4.58 | 0.88% | 8,380,865 |
| Oct 7, 2024 | 4.83 | 4.87 | 4.52 | 4.54 | 4.54 | -9.92% | 25,271,902 |
| Oct 4, 2024 | 5.10 | 5.19 | 5.01 | 5.04 | 5.04 | -1.95% | 8,890,623 |
| Oct 3, 2024 | 5.23 | 5.27 | 5.07 | 5.14 | 5.14 | -3.38% | 11,019,768 |
| Oct 2, 2024 | 5.30 | 5.37 | 5.26 | 5.32 | 5.32 | -0.37% | 4,624,793 |
| Oct 1, 2024 | 5.35 | 5.41 | 5.26 | 5.34 | 5.34 | 2.10% | 6,561,186 |
| Sep 30, 2024 | 5.22 | 5.27 | 5.16 | 5.23 | 5.23 | -0.95% | 5,754,554 |
| Sep 27, 2024 | 5.46 | 5.52 | 5.21 | 5.28 | 5.28 | -4.35% | 7,886,105 |
| Sep 26, 2024 | 5.54 | 5.60 | 5.50 | 5.52 | 5.52 | 0.36% | 14,492,248 |
| Sep 25, 2024 | 5.44 | 5.58 | 5.42 | 5.50 | 5.50 | 0.55% | 9,281,415 |
| Sep 24, 2024 | 5.45 | 5.55 | 5.38 | 5.47 | 5.47 | 1.48% | 7,339,866 |
| Sep 23, 2024 | 5.50 | 5.58 | 5.37 | 5.39 | 5.39 | -1.64% | 6,411,334 |
| Sep 20, 2024 | 5.39 | 5.56 | 5.37 | 5.48 | 5.48 | 3.20% | 18,307,474 |
| Sep 19, 2024 | 5.45 | 5.46 | 5.27 | 5.31 | 5.31 | 0.38% | 5,356,660 |
| Sep 18, 2024 | 5.43 | 5.57 | 5.28 | 5.29 | 5.29 | -2.04% | 8,148,238 |
| Sep 17, 2024 | 5.38 | 5.48 | 5.34 | 5.40 | 5.40 | -1.10% | 7,189,075 |
| Sep 16, 2024 | 5.42 | 5.56 | 5.40 | 5.46 | 5.46 | 0.74% | 7,178,784 |
| Sep 13, 2024 | 5.48 | 5.49 | 5.33 | 5.42 | 5.42 | 1.31% | 8,724,533 |
| Sep 12, 2024 | 5.05 | 5.38 | 5.04 | 5.35 | 5.35 | 8.30% | 8,444,811 |
| Sep 11, 2024 | 4.83 | 4.95 | 4.79 | 4.94 | 4.94 | 1.65% | 5,755,451 |
| Sep 10, 2024 | 4.80 | 4.86 | 4.73 | 4.86 | 4.86 | 1.04% | 3,881,705 |
| Sep 9, 2024 | 4.83 | 4.90 | 4.79 | 4.81 | 4.81 | - | 4,382,886 |
| Sep 6, 2024 | 5.00 | 5.02 | 4.79 | 4.81 | 4.81 | -4.18% | 7,430,715 |
| Sep 5, 2024 | 4.92 | 5.07 | 4.84 | 5.02 | 5.02 | 4.37% | 10,111,998 |
| Sep 4, 2024 | 4.81 | 4.90 | 4.78 | 4.81 | 4.81 | -1.03% | 6,143,361 |
| Sep 3, 2024 | 4.87 | 4.91 | 4.71 | 4.86 | 4.86 | -1.62% | 8,646,329 |
| Aug 30, 2024 | 5.03 | 5.05 | 4.92 | 4.94 | 4.94 | -1.59% | 4,645,672 |
| Aug 29, 2024 | 4.96 | 5.07 | 4.94 | 5.02 | 5.02 | 1.62% | 5,043,068 |
| Aug 28, 2024 | 5.05 | 5.10 | 4.88 | 4.94 | 4.94 | -4.26% | 7,259,173 |
| Aug 27, 2024 | 5.07 | 5.17 | 5.04 | 5.16 | 5.16 | 0.19% | 8,197,369 |
| Aug 26, 2024 | 5.25 | 5.27 | 5.12 | 5.15 | 5.15 | -1.15% | 6,182,167 |
| Aug 23, 2024 | 5.21 | 5.28 | 5.16 | 5.21 | 5.21 | 0.77% | 7,925,021 |
| Aug 22, 2024 | 5.21 | 5.23 | 5.10 | 5.17 | 5.17 | -1.90% | 8,956,126 |
| Aug 21, 2024 | 5.16 | 5.31 | 5.11 | 5.27 | 5.27 | 1.93% | 8,817,867 |
| Aug 20, 2024 | 5.19 | 5.24 | 5.11 | 5.17 | 5.17 | 0.98% | 12,615,038 |
| Aug 19, 2024 | 5.01 | 5.18 | 4.99 | 5.12 | 5.12 | 0.79% | 9,602,170 |
| Aug 16, 2024 | 4.95 | 5.12 | 4.91 | 5.08 | 5.08 | 3.67% | 10,625,280 |
| Aug 15, 2024 | 4.86 | 4.95 | 4.74 | 4.90 | 4.90 | 0.62% | 9,988,272 |
| Aug 14, 2024 | 4.81 | 4.92 | 4.76 | 4.87 | 4.87 | - | 8,807,184 |
| Aug 13, 2024 | 4.66 | 4.92 | 4.63 | 4.87 | 4.87 | 3.18% | 13,871,770 |
| Aug 12, 2024 | 4.34 | 4.78 | 4.29 | 4.72 | 4.72 | 10.28% | 18,774,177 |
| Aug 9, 2024 | 3.98 | 4.34 | 3.86 | 4.28 | 4.28 | 16.30% | 14,395,241 |
| Aug 8, 2024 | 3.63 | 3.74 | 3.55 | 3.68 | 3.68 | 2.79% | 9,117,754 |
| Aug 7, 2024 | 3.84 | 3.85 | 3.57 | 3.58 | 3.58 | -4.79% | 8,834,767 |
| Aug 6, 2024 | 3.69 | 3.80 | 3.65 | 3.76 | 3.76 | 1.35% | 6,186,214 |
| Aug 5, 2024 | 3.57 | 3.76 | 3.44 | 3.71 | 3.71 | -3.89% | 12,276,296 |
| Aug 2, 2024 | 4.16 | 4.17 | 3.83 | 3.86 | 3.86 | -5.39% | 13,037,881 |
| Aug 1, 2024 | 4.13 | 4.19 | 4.02 | 4.08 | 4.08 | -0.97% | 8,268,137 |