IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	20.50	20.97	20.41	20.54	20.54	2.14%	2,751,400
Sep 8, 2026	20.49	20.64	20.11	20.11	20.11	-1.81%	2,694,433
Sep 4, 2026	20.26	20.75	20.26	20.48	20.48	-2.20%	2,135,765
Sep 3, 2026	20.92	21.00	20.49	20.94	20.94	3.66%	3,375,625
Sep 2, 2026	19.88	20.43	19.75	20.20	20.20	4.72%	4,161,709
Sep 1, 2026	19.75	20.25	19.25	19.29	19.29	-5.67%	4,301,883
Aug 31, 2026	20.55	20.59	19.95	20.45	20.45	-0.68%	3,452,268
Aug 28, 2026	21.66	21.71	20.33	20.59	20.59	-4.41%	6,585,581
Aug 27, 2026	21.47	21.80	21.29	21.54	21.54	-	4,643,909
Aug 26, 2026	21.64	21.95	21.50	21.54	21.54	-2.84%	4,590,282
Aug 25, 2026	21.21	22.32	21.12	22.17	22.17	1.70%	5,317,080
Aug 24, 2026	21.38	21.90	21.28	21.80	21.80	3.12%	7,037,723
Aug 21, 2026	21.17	21.36	20.86	21.14	21.14	3.12%	5,474,195
Aug 20, 2026	19.63	20.61	19.49	20.50	20.50	3.96%	7,049,209
Aug 19, 2026	19.33	20.11	19.20	19.72	19.72	8.41%	9,419,814
Aug 18, 2026	18.72	18.82	18.09	18.19	18.19	-4.51%	4,454,627
Aug 17, 2026	18.50	19.19	18.40	19.05	19.05	4.10%	5,335,550
Aug 14, 2026	18.15	18.63	18.14	18.30	18.30	3.10%	3,591,711
Aug 13, 2026	17.82	18.00	17.47	17.75	17.75	-1.77%	6,119,193
Aug 12, 2026	18.82	18.87	17.99	18.07	18.07	-0.50%	6,067,582
Aug 11, 2026	18.36	18.64	18.05	18.16	18.16	-1.47%	4,940,969
Aug 10, 2026	18.00	18.49	17.96	18.43	18.43	0.60%	7,590,009
Aug 7, 2026	17.25	18.36	17.16	18.32	18.32	14.29%	12,258,890
Aug 6, 2026	15.53	16.12	15.51	16.03	16.03	0.88%	7,524,021
Aug 5, 2026	15.60	16.25	15.53	15.89	15.89	7.36%	6,968,816
Aug 4, 2026	15.05	15.22	14.72	14.80	14.80	0.34%	5,923,031
Aug 3, 2026	14.13	14.77	13.99	14.75	14.75	3.95%	3,202,604
Jul 31, 2026	14.15	14.32	13.80	14.19	14.19	-2.54%	3,688,952
Jul 30, 2026	14.34	14.58	13.97	14.56	14.56	4.52%	5,343,496
Jul 29, 2026	14.20	14.48	13.62	13.93	13.93	-2.31%	5,788,099
Jul 28, 2026	14.47	14.47	14.08	14.26	14.26	-3.06%	5,853,588
Jul 27, 2026	14.90	14.98	14.23	14.71	14.71	0.34%	4,262,659
Jul 24, 2026	14.85	14.99	14.56	14.66	14.66	-0.48%	3,635,694
Jul 23, 2026	14.66	14.87	14.43	14.73	14.73	-2.77%	6,173,898
Jul 22, 2026	15.29	15.64	15.05	15.15	15.15	1.27%	6,446,999
Jul 21, 2026	14.40	14.96	14.35	14.96	14.96	7.16%	4,660,422
Jul 20, 2026	14.05	14.22	13.95	13.96	13.96	-1.27%	2,793,575
Jul 17, 2026	13.98	14.34	13.72	14.14	14.14	-0.42%	5,318,569
Jul 16, 2026	14.51	14.65	14.02	14.20	14.20	-5.27%	5,076,027
Jul 15, 2026	15.00	15.12	14.48	14.99	14.99	-	4,145,886
Jul 14, 2026	15.51	15.58	14.83	14.99	14.99	1.15%	5,206,105
Jul 13, 2026	15.14	15.16	14.66	14.82	14.82	-3.26%	4,635,931
Jul 10, 2026	15.36	15.49	15.16	15.32	15.32	-0.97%	2,430,212
Jul 9, 2026	15.28	15.59	15.15	15.47	15.47	2.93%	3,555,139
Jul 8, 2026	15.31	15.56	14.62	15.03	15.03	-5.35%	4,935,467
Jul 7, 2026	16.40	16.62	15.71	15.88	15.88	-4.11%	3,554,760
Jul 6, 2026	16.99	17.02	16.35	16.56	16.56	-	4,200,325
Jul 2, 2026	16.30	16.88	16.23	16.56	16.56	5.01%	6,345,364
Jul 1, 2026	15.76	16.54	15.72	15.77	15.77	-0.44%	2,952,134
Jun 30, 2026	15.99	16.02	15.53	15.84	15.84	-0.63%	4,592,190