IAMGOLD Corporation (IAG)
NYSE: IAG · Real-Time Price · USD
6.32
+0.07 (1.12%)
Apr 1, 2025, 4:00 PM EDT - Market closed
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.18 | 6.30 | 6.07 | 6.26 | - | 0.16% | 12,254,256 |
| Mar 31, 2025 | 6.30 | 6.30 | 6.01 | 6.25 | 6.25 | -0.64% | 11,665,545 |
| Mar 28, 2025 | 6.50 | 6.57 | 6.25 | 6.29 | 6.29 | -2.18% | 11,712,940 |
| Mar 27, 2025 | 6.20 | 6.46 | 6.15 | 6.43 | 6.43 | 5.24% | 10,507,582 |
| Mar 26, 2025 | 6.07 | 6.29 | 6.02 | 6.11 | 6.11 | 1.16% | 12,835,999 |
| Mar 25, 2025 | 6.04 | 6.15 | 6.01 | 6.04 | 6.04 | 1.68% | 9,898,564 |
| Mar 24, 2025 | 6.08 | 6.14 | 5.93 | 5.94 | 5.94 | -1.66% | 7,486,258 |
| Mar 21, 2025 | 6.09 | 6.14 | 6.00 | 6.04 | 6.04 | -2.58% | 8,807,220 |
| Mar 20, 2025 | 6.01 | 6.26 | 5.98 | 6.20 | 6.20 | 1.31% | 15,251,151 |
| Mar 19, 2025 | 5.98 | 6.18 | 5.95 | 6.12 | 6.12 | 2.34% | 13,605,281 |
| Mar 18, 2025 | 6.21 | 6.22 | 5.97 | 5.98 | 5.98 | -1.48% | 8,861,577 |
| Mar 17, 2025 | 5.91 | 6.11 | 5.84 | 6.07 | 6.07 | 3.06% | 10,304,065 |
| Mar 14, 2025 | 5.87 | 5.98 | 5.79 | 5.89 | 5.89 | 2.08% | 9,107,355 |
| Mar 13, 2025 | 5.77 | 5.85 | 5.66 | 5.77 | 5.77 | 1.05% | 10,535,843 |
| Mar 12, 2025 | 5.55 | 5.73 | 5.50 | 5.71 | 5.71 | 2.88% | 11,509,009 |
| Mar 11, 2025 | 5.17 | 5.60 | 5.17 | 5.55 | 5.55 | 8.61% | 16,886,832 |
| Mar 10, 2025 | 5.42 | 5.44 | 5.02 | 5.11 | 5.11 | -7.09% | 17,925,097 |
| Mar 7, 2025 | 5.47 | 5.68 | 5.37 | 5.50 | 5.50 | 0.18% | 12,964,729 |
| Mar 6, 2025 | 5.66 | 5.66 | 5.45 | 5.49 | 5.49 | -3.17% | 11,068,543 |
| Mar 5, 2025 | 5.54 | 5.72 | 5.53 | 5.67 | 5.67 | 2.16% | 12,342,847 |
| Mar 4, 2025 | 5.61 | 5.67 | 5.38 | 5.55 | 5.55 | 0.18% | 11,507,911 |
| Mar 3, 2025 | 5.63 | 5.74 | 5.49 | 5.54 | 5.54 | 0.36% | 10,524,931 |
| Feb 28, 2025 | 5.31 | 5.52 | 5.27 | 5.52 | 5.52 | 1.47% | 9,844,699 |
| Feb 27, 2025 | 5.70 | 5.74 | 5.44 | 5.44 | 5.44 | -6.69% | 10,209,048 |
| Feb 26, 2025 | 5.54 | 5.84 | 5.53 | 5.83 | 5.83 | 4.67% | 9,663,206 |
| Feb 25, 2025 | 5.73 | 5.73 | 5.47 | 5.57 | 5.57 | -3.63% | 12,288,546 |
| Feb 24, 2025 | 5.79 | 5.82 | 5.59 | 5.78 | 5.78 | 1.05% | 10,459,593 |
| Feb 21, 2025 | 5.90 | 6.06 | 5.68 | 5.72 | 5.72 | -9.35% | 18,528,476 |
| Feb 20, 2025 | 6.20 | 6.39 | 6.19 | 6.31 | 6.31 | 1.45% | 14,937,567 |
| Feb 19, 2025 | 6.29 | 6.35 | 6.19 | 6.22 | 6.22 | -2.35% | 8,752,171 |
| Feb 18, 2025 | 6.44 | 6.46 | 6.34 | 6.37 | 6.37 | 0.63% | 8,710,081 |
| Feb 14, 2025 | 6.57 | 6.63 | 6.32 | 6.33 | 6.33 | -3.21% | 10,003,812 |
| Feb 13, 2025 | 6.60 | 6.66 | 6.49 | 6.54 | 6.54 | -1.06% | 9,314,851 |
| Feb 12, 2025 | 6.35 | 6.69 | 6.32 | 6.61 | 6.61 | 3.61% | 15,818,269 |
| Feb 11, 2025 | 6.37 | 6.56 | 6.30 | 6.38 | 6.38 | -1.09% | 11,841,577 |
| Feb 10, 2025 | 6.60 | 6.64 | 6.38 | 6.45 | 6.45 | 0.62% | 13,294,525 |
| Feb 7, 2025 | 6.50 | 6.56 | 6.35 | 6.41 | 6.41 | -0.77% | 11,280,347 |
| Feb 6, 2025 | 6.49 | 6.49 | 6.29 | 6.46 | 6.46 | -0.31% | 12,724,412 |
| Feb 5, 2025 | 6.48 | 6.55 | 6.39 | 6.48 | 6.48 | 1.73% | 16,928,582 |
| Feb 4, 2025 | 6.50 | 6.60 | 6.33 | 6.37 | 6.37 | -1.09% | 11,686,977 |
| Feb 3, 2025 | 6.24 | 6.64 | 6.17 | 6.44 | 6.44 | 3.21% | 16,677,374 |
| Jan 31, 2025 | 6.30 | 6.38 | 6.17 | 6.24 | 6.24 | -0.79% | 12,182,562 |
| Jan 30, 2025 | 6.19 | 6.34 | 6.08 | 6.29 | 6.29 | 4.83% | 14,960,506 |
| Jan 29, 2025 | 6.01 | 6.11 | 5.82 | 6.00 | 6.00 | - | 12,027,321 |
| Jan 28, 2025 | 5.80 | 6.02 | 5.75 | 6.00 | 6.00 | 4.90% | 11,829,335 |
| Jan 27, 2025 | 5.90 | 5.93 | 5.64 | 5.72 | 5.72 | -5.30% | 14,426,861 |
| Jan 24, 2025 | 5.92 | 6.08 | 5.86 | 6.04 | 6.04 | 4.14% | 13,352,609 |
| Jan 23, 2025 | 5.58 | 5.82 | 5.49 | 5.80 | 5.80 | 1.93% | 13,350,826 |
| Jan 22, 2025 | 5.87 | 5.91 | 5.68 | 5.69 | 5.69 | -1.39% | 10,525,086 |
| Jan 21, 2025 | 5.68 | 5.87 | 5.65 | 5.77 | 5.77 | 3.41% | 12,157,370 |