IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	16.62	16.95	16.35	16.60	-	-5.76%	1,073,487
Dec 26, 2025	17.58	17.63	17.17	17.61	17.61	1.67%	3,241,682
Dec 24, 2025	17.62	17.68	17.05	17.32	17.32	-2.20%	3,398,785
Dec 23, 2025	17.62	17.86	17.33	17.71	17.71	0.91%	6,414,526
Dec 22, 2025	17.36	17.91	17.30	17.55	17.55	4.53%	7,569,377
Dec 19, 2025	16.20	17.04	16.20	16.79	16.79	4.16%	16,653,216
Dec 18, 2025	15.95	16.40	15.87	16.12	16.12	0.31%	8,669,114
Dec 17, 2025	16.20	16.21	15.66	16.07	16.07	1.13%	6,724,058
Dec 16, 2025	15.88	16.15	15.58	15.89	15.89	0.70%	7,099,954
Dec 15, 2025	16.17	16.27	15.47	15.78	15.78	-0.38%	5,879,179
Dec 12, 2025	16.25	16.38	15.57	15.84	15.84	-0.56%	6,233,379
Dec 11, 2025	15.38	16.37	15.30	15.93	15.93	3.04%	6,915,028
Dec 10, 2025	15.22	15.60	14.86	15.46	15.46	1.84%	7,867,698
Dec 9, 2025	14.97	15.29	14.90	15.18	15.18	2.43%	5,327,639
Dec 8, 2025	15.37	15.46	14.82	14.82	14.82	-2.95%	6,801,070
Dec 5, 2025	15.42	15.72	15.11	15.27	15.27	0.73%	6,795,552
Dec 4, 2025	14.87	15.34	14.85	15.16	15.16	0.86%	3,913,615
Dec 3, 2025	15.21	15.37	14.90	15.03	15.03	0.33%	5,704,910
Dec 2, 2025	15.18	15.52	14.66	14.98	14.98	-2.60%	7,367,685
Dec 1, 2025	15.72	15.80	15.27	15.38	15.38	-1.03%	7,326,553
Nov 28, 2025	15.55	15.60	15.28	15.54	15.54	1.50%	4,241,371
Nov 26, 2025	14.83	15.39	14.70	15.31	15.31	5.30%	8,199,648
Nov 25, 2025	13.85	14.75	13.84	14.54	14.54	4.23%	11,253,150
Nov 24, 2025	12.97	13.99	12.95	13.95	13.95	8.31%	6,143,431
Nov 21, 2025	12.79	13.18	12.63	12.88	12.88	0.78%	6,090,453
Nov 20, 2025	13.77	13.92	12.77	12.78	12.78	-6.51%	9,408,779
Nov 19, 2025	13.96	14.23	13.40	13.67	13.67	-0.07%	7,386,530
Nov 18, 2025	13.66	13.99	13.37	13.68	13.68	1.41%	6,673,948
Nov 17, 2025	13.63	13.91	13.31	13.49	13.49	-1.75%	11,351,672
Nov 14, 2025	12.98	14.01	12.98	13.73	13.73	-0.36%	6,830,810
Nov 13, 2025	14.48	14.66	13.50	13.78	13.78	-4.44%	10,639,412
Nov 12, 2025	13.62	14.68	13.42	14.42	14.42	5.49%	12,488,315
Nov 11, 2025	13.40	13.71	13.22	13.67	13.67	2.78%	8,979,792
Nov 10, 2025	13.02	13.42	12.82	13.30	13.30	4.89%	11,385,751
Nov 7, 2025	12.09	12.70	12.03	12.68	12.68	5.32%	10,360,198
Nov 6, 2025	12.04	12.37	11.98	12.04	12.04	1.01%	9,268,965
Nov 5, 2025	12.28	12.86	11.82	11.92	11.92	8.76%	17,982,290
Nov 4, 2025	11.16	11.26	10.87	10.96	10.96	-4.94%	18,687,335
Nov 3, 2025	11.58	11.78	11.40	11.53	11.53	-0.43%	10,682,629
Oct 31, 2025	11.64	11.69	11.40	11.58	11.58	-0.69%	11,543,437
Oct 30, 2025	11.50	11.77	11.35	11.66	11.66	1.48%	10,524,701
Oct 29, 2025	11.95	11.95	11.41	11.49	11.49	-0.86%	11,842,717
Oct 28, 2025	11.24	11.71	11.24	11.59	11.59	0.61%	13,971,574
Oct 27, 2025	11.55	11.57	10.92	11.52	11.52	-3.03%	17,126,969
Oct 24, 2025	11.80	12.10	11.76	11.88	11.88	-1.33%	11,187,727
Oct 23, 2025	12.34	12.34	11.94	12.04	12.04	-0.08%	11,317,211
Oct 22, 2025	11.86	12.25	11.70	12.05	12.05	-1.15%	12,612,291
Oct 21, 2025	12.60	12.89	12.00	12.19	12.19	-10.83%	19,361,683
Oct 20, 2025	13.95	13.95	13.53	13.67	13.67	2.32%	8,845,305
Oct 17, 2025	14.25	14.54	13.15	13.36	13.36	-8.74%	14,244,513