IAMGOLD Corporation (IAG)
NYSE: IAG · Real-Time Price · USD
10.00
+0.09 (0.91%)
Sep 8, 2025, 11:20 AM - Market open
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | - | 0.50% | 597,461 |
| 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 |
| 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 |