Skip to main content
logo
IAMGOLD Corporation (IAG)
NYSE: IAG · Real-Time Price · USD
21.58
+0.30 (1.41%)
At close: Feb 10, 2026, 4:00 PM EST
22.10
+0.52 (2.41%)
Pre-market: Feb 11, 2026, 8:30 AM EST

IAMGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202621.1221.9521.1021.5821.581.41%7,881,933
Feb 9, 202619.4821.3219.4321.2821.2811.30%9,476,273
Feb 6, 202618.5819.3618.5719.1219.126.34%7,420,822
Feb 5, 202618.3419.0017.8817.9817.98-6.35%7,031,733
Feb 4, 202620.1120.1118.4519.2019.20-1.84%11,513,585
Feb 3, 202619.3019.5618.6619.5619.567.53%12,468,324
Feb 2, 202617.9318.9117.6518.1918.190.06%10,155,139
Jan 30, 202618.7919.6317.9618.1818.18-12.93%16,857,456
Jan 29, 202622.4322.4320.1820.8820.88-5.22%15,353,455
Jan 28, 202621.7722.2321.2522.0322.033.28%9,925,501
Jan 27, 202621.0521.4020.1521.3321.331.57%7,952,549
Jan 26, 202621.8022.0320.9421.0021.000.24%8,956,618
Jan 23, 202620.3121.1720.1420.9520.954.54%8,826,542
Jan 22, 202619.3320.3719.2220.0420.044.05%10,223,233
Jan 21, 202620.3620.4019.2119.2619.26-2.87%17,227,783
Jan 20, 202618.8519.9918.8419.8319.8315.49%15,967,987
Jan 16, 202617.3617.4716.7417.1717.17-2.28%5,880,242
Jan 15, 202617.5917.8117.4517.5717.57-1.35%5,221,410
Jan 14, 202617.8017.9917.3117.8117.812.24%8,650,173
Jan 13, 202617.9018.2517.4017.4217.42-2.13%7,047,026
Jan 12, 202617.7518.0717.7417.8017.803.43%7,562,859
Jan 9, 202617.1217.3616.9117.2117.211.00%6,480,178
Jan 8, 202616.7517.0816.5317.0417.040.35%5,937,719
Jan 7, 202616.3516.9915.9416.9816.980.89%4,925,052
Jan 6, 202616.6217.0016.3916.8316.833.12%6,473,003
Jan 5, 202616.4716.9216.2716.3216.320.62%10,912,587
Jan 2, 202616.7616.7815.6916.2216.22-1.64%9,415,597
Dec 31, 202516.6316.8416.4316.4916.49-1.55%3,410,814
Dec 30, 202516.9216.9616.5416.7516.751.64%4,692,967
Dec 29, 202516.6216.9516.3516.4816.48-6.42%5,478,643
Dec 26, 202517.5817.6317.1717.6117.611.67%3,241,682
Dec 24, 202517.6217.6817.0517.3217.32-2.20%3,398,785
Dec 23, 202517.6217.8617.3317.7117.710.91%6,414,526
Dec 22, 202517.3617.9117.3017.5517.554.53%7,569,377
Dec 19, 202516.2017.0416.2016.7916.794.16%16,653,216
Dec 18, 202515.9516.4015.8716.1216.120.31%8,669,114
Dec 17, 202516.2016.2115.6616.0716.071.13%6,724,058
Dec 16, 202515.8816.1515.5815.8915.890.70%7,099,954
Dec 15, 202516.1716.2715.4715.7815.78-0.38%5,879,179
Dec 12, 202516.2516.3815.5715.8415.84-0.56%6,233,379
Dec 11, 202515.3816.3715.3015.9315.933.04%6,915,028
Dec 10, 202515.2215.6014.8615.4615.461.84%7,867,698
Dec 9, 202514.9715.2914.9015.1815.182.43%5,327,639
Dec 8, 202515.3715.4614.8214.8214.82-2.95%6,801,070
Dec 5, 202515.4215.7215.1115.2715.270.73%6,795,552
Dec 4, 202514.8715.3414.8515.1615.160.86%3,913,615
Dec 3, 202515.2115.3714.9015.0315.030.33%5,704,910
Dec 2, 202515.1815.5214.6614.9814.98-2.60%7,367,685
Dec 1, 202515.7215.8015.2715.3815.38-1.03%7,326,553
Nov 28, 202515.5515.6015.2815.5415.541.50%4,241,371