IAMGOLD Corporation (IAG)
NYSE: IAG · Real-Time Price · USD
5.52
+0.02 (0.36%)
At close: Sep 26, 2024, 4:00 PM
5.51
-0.01 (-0.18%)
After-hours: Sep 26, 2024, 6:06 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.44 | 5.58 | 5.42 | 5.50 | 5.50 | 0.55% | 9,281,415 |
| Sep 24, 2024 | 5.45 | 5.55 | 5.38 | 5.47 | 5.47 | 1.48% | 7,339,866 |
| Sep 23, 2024 | 5.50 | 5.58 | 5.37 | 5.39 | 5.39 | -1.64% | 6,411,334 |
| Sep 20, 2024 | 5.39 | 5.56 | 5.37 | 5.48 | 5.48 | 3.20% | 18,307,474 |
| Sep 19, 2024 | 5.45 | 5.46 | 5.27 | 5.31 | 5.31 | 0.38% | 5,356,660 |
| Sep 18, 2024 | 5.43 | 5.57 | 5.28 | 5.29 | 5.29 | -2.04% | 8,148,238 |
| Sep 17, 2024 | 5.38 | 5.48 | 5.34 | 5.40 | 5.40 | -1.10% | 7,189,075 |
| Sep 16, 2024 | 5.42 | 5.56 | 5.40 | 5.46 | 5.46 | 0.74% | 7,178,784 |
| Sep 13, 2024 | 5.48 | 5.49 | 5.33 | 5.42 | 5.42 | 1.31% | 8,724,533 |
| Sep 12, 2024 | 5.05 | 5.38 | 5.04 | 5.35 | 5.35 | 8.30% | 8,444,811 |
| Sep 11, 2024 | 4.83 | 4.95 | 4.79 | 4.94 | 4.94 | 1.65% | 5,755,451 |
| Sep 10, 2024 | 4.80 | 4.86 | 4.73 | 4.86 | 4.86 | 1.04% | 3,881,705 |
| Sep 9, 2024 | 4.83 | 4.90 | 4.79 | 4.81 | 4.81 | - | 4,382,886 |
| Sep 6, 2024 | 5.00 | 5.02 | 4.79 | 4.81 | 4.81 | -4.18% | 7,430,715 |
| Sep 5, 2024 | 4.92 | 5.07 | 4.84 | 5.02 | 5.02 | 4.37% | 10,111,998 |
| Sep 4, 2024 | 4.81 | 4.90 | 4.78 | 4.81 | 4.81 | -1.03% | 6,143,361 |
| Sep 3, 2024 | 4.87 | 4.91 | 4.71 | 4.86 | 4.86 | -1.62% | 8,646,329 |
| Aug 30, 2024 | 5.03 | 5.05 | 4.92 | 4.94 | 4.94 | -1.59% | 4,645,672 |
| Aug 29, 2024 | 4.96 | 5.07 | 4.94 | 5.02 | 5.02 | 1.62% | 5,043,068 |
| Aug 28, 2024 | 5.05 | 5.10 | 4.88 | 4.94 | 4.94 | -4.26% | 7,259,173 |
| Aug 27, 2024 | 5.07 | 5.17 | 5.04 | 5.16 | 5.16 | 0.19% | 8,197,369 |
| Aug 26, 2024 | 5.25 | 5.27 | 5.12 | 5.15 | 5.15 | -1.15% | 6,182,167 |
| Aug 23, 2024 | 5.21 | 5.28 | 5.16 | 5.21 | 5.21 | 0.77% | 7,925,021 |
| Aug 22, 2024 | 5.21 | 5.23 | 5.10 | 5.17 | 5.17 | -1.90% | 8,956,126 |
| Aug 21, 2024 | 5.16 | 5.31 | 5.11 | 5.27 | 5.27 | 1.93% | 8,817,867 |
| Aug 20, 2024 | 5.19 | 5.24 | 5.11 | 5.17 | 5.17 | 0.98% | 12,615,038 |
| Aug 19, 2024 | 5.01 | 5.18 | 4.99 | 5.12 | 5.12 | 0.79% | 9,602,170 |
| Aug 16, 2024 | 4.95 | 5.12 | 4.91 | 5.08 | 5.08 | 3.67% | 10,625,280 |
| Aug 15, 2024 | 4.86 | 4.95 | 4.74 | 4.90 | 4.90 | 0.62% | 9,988,272 |
| Aug 14, 2024 | 4.81 | 4.92 | 4.76 | 4.87 | 4.87 | - | 8,807,184 |
| Aug 13, 2024 | 4.66 | 4.92 | 4.63 | 4.87 | 4.87 | 3.18% | 13,871,770 |
| Aug 12, 2024 | 4.34 | 4.78 | 4.29 | 4.72 | 4.72 | 10.28% | 18,774,177 |
| Aug 9, 2024 | 3.98 | 4.34 | 3.86 | 4.28 | 4.28 | 16.30% | 14,395,241 |
| Aug 8, 2024 | 3.63 | 3.74 | 3.55 | 3.68 | 3.68 | 2.79% | 9,117,754 |
| Aug 7, 2024 | 3.84 | 3.85 | 3.57 | 3.58 | 3.58 | -4.79% | 8,834,767 |
| Aug 6, 2024 | 3.69 | 3.80 | 3.65 | 3.76 | 3.76 | 1.35% | 6,186,214 |
| Aug 5, 2024 | 3.57 | 3.76 | 3.44 | 3.71 | 3.71 | -3.89% | 12,276,296 |
| Aug 2, 2024 | 4.16 | 4.17 | 3.83 | 3.86 | 3.86 | -5.39% | 13,037,881 |
| Aug 1, 2024 | 4.13 | 4.19 | 4.02 | 4.08 | 4.08 | -0.97% | 8,268,137 |
| Jul 31, 2024 | 4.10 | 4.15 | 4.07 | 4.12 | 4.12 | 2.23% | 8,524,092 |
| Jul 30, 2024 | 3.98 | 4.04 | 3.92 | 4.03 | 4.03 | 2.03% | 9,783,688 |
| Jul 29, 2024 | 3.96 | 3.97 | 3.85 | 3.95 | 3.95 | 0.77% | 11,316,631 |
| Jul 26, 2024 | 3.98 | 4.02 | 3.88 | 3.92 | 3.92 | - | 6,791,113 |
| Jul 25, 2024 | 3.89 | 3.96 | 3.84 | 3.92 | 3.92 | -2.00% | 8,283,602 |
| Jul 24, 2024 | 4.12 | 4.23 | 3.99 | 4.00 | 4.00 | -1.96% | 9,712,739 |
| Jul 23, 2024 | 4.10 | 4.11 | 4.04 | 4.08 | 4.08 | - | 6,450,384 |
| Jul 22, 2024 | 3.99 | 4.10 | 3.98 | 4.08 | 4.08 | 1.75% | 11,201,377 |
| Jul 19, 2024 | 3.98 | 4.10 | 3.92 | 4.01 | 4.01 | -0.99% | 12,206,854 |
| Jul 18, 2024 | 4.16 | 4.16 | 4.00 | 4.05 | 4.05 | -1.94% | 12,255,189 |
| Jul 17, 2024 | 4.24 | 4.31 | 4.13 | 4.13 | 4.13 | -2.82% | 9,430,104 |
| Jul 16, 2024 | 4.15 | 4.35 | 4.14 | 4.25 | 4.25 | 3.16% | 16,456,179 |
| Jul 15, 2024 | 4.22 | 4.24 | 4.12 | 4.12 | 4.12 | -2.14% | 13,067,863 |
| Jul 12, 2024 | 4.19 | 4.24 | 4.13 | 4.21 | 4.21 | -0.47% | 7,314,564 |
| Jul 11, 2024 | 4.25 | 4.28 | 4.15 | 4.23 | 4.23 | 0.95% | 10,211,189 |
| Jul 10, 2024 | 4.14 | 4.27 | 4.14 | 4.19 | 4.19 | 2.95% | 11,475,173 |
| Jul 9, 2024 | 4.08 | 4.11 | 4.04 | 4.07 | 4.07 | - | 9,993,549 |
| Jul 8, 2024 | 3.95 | 4.07 | 3.92 | 4.07 | 4.07 | 2.01% | 9,535,853 |
| Jul 5, 2024 | 3.84 | 4.03 | 3.84 | 3.99 | 3.99 | 4.72% | 9,314,197 |
| Jul 3, 2024 | 3.76 | 3.88 | 3.69 | 3.81 | 3.81 | 3.53% | 4,562,117 |
| Jul 2, 2024 | 3.68 | 3.77 | 3.60 | 3.68 | 3.68 | 0.55% | 5,572,282 |
| Jul 1, 2024 | 3.76 | 3.82 | 3.66 | 3.66 | 3.66 | -2.40% | 4,275,346 |
| Jun 28, 2024 | 3.79 | 3.81 | 3.71 | 3.75 | 3.75 | 0.27% | 5,765,881 |
| Jun 27, 2024 | 3.77 | 3.84 | 3.73 | 3.74 | 3.74 | 0.54% | 4,817,674 |
| Jun 26, 2024 | 3.64 | 3.75 | 3.63 | 3.72 | 3.72 | 0.81% | 6,716,030 |
| Jun 25, 2024 | 3.69 | 3.73 | 3.64 | 3.69 | 3.69 | -0.81% | 5,518,668 |
| Jun 24, 2024 | 3.71 | 3.75 | 3.67 | 3.72 | 3.72 | 0.54% | 4,440,259 |
| Jun 21, 2024 | 3.84 | 3.85 | 3.67 | 3.70 | 3.70 | -3.39% | 13,024,311 |
| Jun 20, 2024 | 3.79 | 3.85 | 3.75 | 3.83 | 3.83 | 2.13% | 8,375,238 |
| Jun 18, 2024 | 3.60 | 3.81 | 3.60 | 3.75 | 3.75 | 4.17% | 8,935,913 |
| Jun 17, 2024 | 3.57 | 3.65 | 3.56 | 3.60 | 3.60 | -0.55% | 5,742,510 |
| Jun 14, 2024 | 3.63 | 3.64 | 3.53 | 3.62 | 3.62 | 1.97% | 9,402,265 |
| Jun 13, 2024 | 3.61 | 3.67 | 3.53 | 3.55 | 3.55 | -2.47% | 6,660,274 |
| Jun 12, 2024 | 3.74 | 3.77 | 3.61 | 3.64 | 3.64 | 0.83% | 6,590,487 |
| Jun 11, 2024 | 3.61 | 3.69 | 3.58 | 3.61 | 3.61 | -1.37% | 8,027,885 |
| Jun 10, 2024 | 3.63 | 3.71 | 3.58 | 3.66 | 3.66 | 2.23% | 7,305,637 |
| Jun 7, 2024 | 3.83 | 3.84 | 3.56 | 3.58 | 3.58 | -10.05% | 12,800,390 |
| Jun 6, 2024 | 3.87 | 4.02 | 3.86 | 3.98 | 3.98 | 3.92% | 9,504,431 |
| Jun 5, 2024 | 3.74 | 3.87 | 3.73 | 3.83 | 3.83 | 3.23% | 8,702,488 |
| Jun 4, 2024 | 3.79 | 3.80 | 3.67 | 3.71 | 3.71 | -3.64% | 10,783,489 |
| Jun 3, 2024 | 3.94 | 3.96 | 3.84 | 3.85 | 3.85 | -2.53% | 7,458,672 |
| May 31, 2024 | 4.10 | 4.15 | 3.93 | 3.95 | 3.95 | -1.74% | 11,696,737 |
| May 30, 2024 | 4.00 | 4.11 | 3.99 | 4.02 | 4.02 | 0.75% | 12,436,131 |
| May 29, 2024 | 4.05 | 4.15 | 3.98 | 3.99 | 3.99 | -2.44% | 9,244,606 |
| May 28, 2024 | 4.12 | 4.17 | 4.06 | 4.09 | 4.09 | 2.25% | 9,510,606 |
| May 24, 2024 | 3.95 | 4.06 | 3.95 | 4.00 | 4.00 | 3.36% | 20,910,790 |
| May 23, 2024 | 4.03 | 4.06 | 3.85 | 3.87 | 3.87 | -3.49% | 12,299,485 |
| May 22, 2024 | 4.11 | 4.16 | 3.91 | 4.01 | 4.01 | -10.69% | 20,643,245 |
| May 21, 2024 | 4.51 | 4.54 | 4.44 | 4.49 | 4.49 | -0.88% | 6,885,427 |
| May 20, 2024 | 4.53 | 4.59 | 4.48 | 4.53 | 4.53 | 0.22% | 7,125,058 |
| May 17, 2024 | 4.50 | 4.60 | 4.45 | 4.52 | 4.52 | 2.73% | 9,865,843 |
| May 16, 2024 | 4.44 | 4.48 | 4.39 | 4.40 | 4.40 | -1.79% | 7,188,999 |
| May 15, 2024 | 4.50 | 4.55 | 4.35 | 4.48 | 4.48 | 0.90% | 9,313,101 |
| May 14, 2024 | 4.25 | 4.46 | 4.23 | 4.44 | 4.44 | 5.46% | 11,196,073 |
| May 13, 2024 | 4.26 | 4.35 | 4.15 | 4.21 | 4.21 | -2.09% | 11,438,281 |
| May 10, 2024 | 4.00 | 4.35 | 3.99 | 4.30 | 4.30 | 11.69% | 24,496,252 |
| May 9, 2024 | 3.80 | 3.85 | 3.76 | 3.85 | 3.85 | 1.85% | 7,242,886 |
| May 8, 2024 | 3.79 | 3.82 | 3.73 | 3.78 | 3.78 | -0.26% | 3,992,434 |
| May 7, 2024 | 3.73 | 3.79 | 3.69 | 3.79 | 3.79 | 1.34% | 5,361,429 |
| May 6, 2024 | 3.71 | 3.77 | 3.69 | 3.74 | 3.74 | 4.18% | 4,936,308 |
| May 3, 2024 | 3.69 | 3.70 | 3.57 | 3.59 | 3.59 | -1.91% | 4,798,545 |