IAMGOLD Corporation (IAG)
NYSE: IAG · Real-Time Price · USD
12.42
+0.60 (5.08%)
At close: Sep 26, 2025, 4:00 PM EDT
12.35
-0.07 (-0.56%)
After-hours: Sep 26, 2025, 7:58 PM EDT

IAMGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202511.9712.4511.9112.4212.425.08%18,700,265
Sep 25, 202511.6911.8911.6011.8211.821.03%25,893,334
Sep 24, 202512.0412.1411.6811.7011.70-2.58%12,185,785
Sep 23, 202512.0812.3211.9812.0112.010.33%18,404,432
Sep 22, 202511.5712.0711.2511.9711.975.56%24,684,748
Sep 19, 202511.1011.3811.0711.3411.343.00%30,721,883
Sep 18, 202510.9911.0510.8311.0111.01-0.18%9,956,508
Sep 17, 202510.7811.3910.7611.0311.030.18%16,498,743
Sep 16, 202511.4411.4610.9911.0111.01-3.51%11,640,440
Sep 15, 202511.1611.5811.1511.4111.412.24%14,759,530
Sep 12, 202511.1211.3611.1011.1611.161.00%12,647,479
Sep 11, 202510.8811.0910.6511.0511.051.28%14,235,849
Sep 10, 202510.3511.3210.3510.9110.918.88%22,163,213
Sep 9, 202510.1510.279.8810.0210.02-0.60%9,421,478
Sep 8, 202510.0210.219.8610.0810.081.72%14,520,674
Sep 5, 20259.729.939.559.919.914.76%11,421,923
Sep 4, 20259.339.609.289.469.46-0.53%7,630,186
Sep 3, 20259.599.709.419.519.510.85%10,059,384
Sep 2, 20259.539.599.159.439.431.29%14,420,040
Aug 29, 20259.009.358.979.319.314.02%8,512,278
Aug 28, 20259.119.138.868.958.95-2.29%9,038,728
Aug 27, 20259.019.198.879.169.160.88%9,258,277
Aug 26, 20258.869.128.869.089.082.83%7,620,095
Aug 25, 20258.798.848.738.838.830.68%6,137,793
Aug 22, 20258.368.878.298.778.773.66%11,642,870
Aug 21, 20258.188.588.148.468.463.42%11,153,163
Aug 20, 20258.098.218.048.188.182.76%9,298,094
Aug 19, 20258.238.307.907.967.96-3.75%11,052,470
Aug 18, 20258.198.287.988.278.271.60%11,880,590
Aug 15, 20257.998.387.898.148.141.75%17,614,315
Aug 14, 20258.088.237.978.008.00-0.87%13,302,202
Aug 13, 20258.128.218.018.078.070.25%14,231,174
Aug 12, 20257.578.057.558.058.056.62%14,767,315
Aug 11, 20257.277.607.117.557.550.67%13,873,841
Aug 8, 20257.507.737.377.507.50-2.85%17,227,592
Aug 7, 20257.928.047.707.727.72-1.91%15,775,279
Aug 6, 20257.487.897.477.877.875.21%16,880,037
Aug 5, 20257.137.517.077.487.483.17%15,306,575
Aug 4, 20256.937.276.937.257.255.69%7,562,013
Aug 1, 20256.936.976.776.866.861.48%13,175,173
Jul 31, 20256.826.876.706.766.760.30%12,792,119
Jul 30, 20256.876.936.696.746.74-3.30%11,491,140
Jul 29, 20256.986.996.856.976.970.72%8,605,160
Jul 28, 20256.966.976.796.926.92-1.56%10,242,482
Jul 25, 20256.997.086.887.037.03-0.28%15,138,565
Jul 24, 20257.207.227.027.057.05-3.16%13,494,489
Jul 23, 20257.457.517.227.287.28-2.41%13,209,791
Jul 22, 20257.277.517.167.467.463.76%19,006,123
Jul 21, 20257.087.277.067.197.194.20%13,522,295
Jul 18, 20257.107.116.896.906.90-1.71%7,932,288