IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	19.08	19.43	18.91	19.23	-	3.95%	2,415,714
May 6, 2026	17.73	19.04	17.72	18.50	18.50	13.43%	10,646,611
May 5, 2026	16.70	16.72	16.27	16.31	16.31	-	5,123,855
May 4, 2026	16.40	16.68	16.16	16.31	16.31	-1.69%	4,982,784
May 1, 2026	16.67	16.93	16.50	16.59	16.59	-1.66%	5,668,960
Apr 30, 2026	17.08	17.11	16.60	16.87	16.87	3.12%	8,237,083
Apr 29, 2026	16.20	16.42	16.03	16.36	16.36	-0.79%	7,710,012
Apr 28, 2026	16.60	16.81	16.05	16.49	16.49	-3.68%	6,619,423
Apr 27, 2026	17.08	17.16	16.74	17.12	17.12	-0.64%	4,434,807
Apr 24, 2026	17.26	17.35	16.84	17.23	17.23	0.70%	8,415,661
Apr 23, 2026	17.02	17.44	16.49	17.11	17.11	-1.27%	12,073,693
Apr 22, 2026	17.37	17.57	16.98	17.33	17.33	2.97%	12,019,415
Apr 21, 2026	18.14	18.41	16.75	16.83	16.83	-9.08%	12,431,305
Apr 20, 2026	18.99	19.04	18.47	18.51	18.51	-3.84%	6,577,709
Apr 17, 2026	19.56	19.80	19.09	19.25	19.25	1.85%	5,087,452
Apr 16, 2026	19.75	19.84	18.83	18.90	18.90	-2.88%	5,712,872
Apr 15, 2026	20.45	20.45	19.45	19.46	19.46	-5.63%	6,481,440
Apr 14, 2026	20.56	20.82	20.23	20.62	20.62	2.08%	6,315,770
Apr 13, 2026	19.71	20.28	19.66	20.20	20.20	0.90%	4,242,950
Apr 10, 2026	20.00	20.31	19.88	20.02	20.02	1.21%	3,402,824
Apr 9, 2026	19.67	20.21	19.37	19.78	19.78	0.56%	5,333,846
Apr 8, 2026	20.46	20.70	19.32	19.67	19.67	1.81%	7,692,273
Apr 7, 2026	19.03	19.33	18.37	19.32	19.32	1.85%	5,430,899
Apr 6, 2026	19.05	19.24	18.74	18.97	18.97	-0.63%	3,783,664
Apr 2, 2026	18.17	19.48	18.17	19.09	19.09	-3.00%	6,606,627
Apr 1, 2026	19.40	20.20	19.15	19.68	19.68	4.57%	6,035,801
Mar 31, 2026	18.38	18.86	18.09	18.82	18.82	7.54%	7,730,043
Mar 30, 2026	18.07	18.20	17.33	17.50	17.50	-1.35%	5,909,090
Mar 27, 2026	16.94	17.80	16.87	17.74	17.74	4.91%	7,009,732
Mar 26, 2026	17.03	17.99	16.88	16.91	16.91	-4.68%	7,230,106
Mar 25, 2026	18.04	18.10	17.55	17.74	17.74	4.23%	4,998,179
Mar 24, 2026	16.68	17.16	16.21	17.02	17.02	0.89%	6,900,629
Mar 23, 2026	16.20	17.24	16.16	16.87	16.87	4.98%	11,004,804
Mar 20, 2026	17.10	17.13	15.78	16.07	16.07	-4.85%	17,998,714
Mar 19, 2026	16.38	16.94	15.87	16.89	16.89	-5.59%	11,169,977
Mar 18, 2026	18.43	18.46	17.76	17.89	17.89	-7.78%	7,828,849
Mar 17, 2026	19.83	20.16	19.19	19.40	19.40	-1.22%	5,208,119
Mar 16, 2026	19.65	20.56	19.28	19.64	19.64	-0.96%	10,743,379
Mar 13, 2026	21.11	21.23	19.61	19.83	19.83	-7.25%	10,253,195
Mar 12, 2026	21.68	21.77	20.96	21.38	21.38	-1.97%	6,685,938
Mar 11, 2026	21.77	21.93	21.10	21.81	21.81	-1.80%	4,401,405
Mar 10, 2026	22.33	22.72	22.04	22.21	22.21	1.65%	5,980,653
Mar 9, 2026	20.80	21.92	20.35	21.85	21.85	0.41%	7,069,977
Mar 6, 2026	21.10	21.94	20.65	21.76	21.76	0.60%	5,941,826
Mar 5, 2026	22.30	22.42	21.02	21.63	21.63	-5.21%	9,035,808
Mar 4, 2026	22.78	23.01	22.37	22.82	22.82	1.74%	4,921,725
Mar 3, 2026	22.52	23.17	21.70	22.43	22.43	-7.51%	10,032,395
Mar 2, 2026	24.85	24.87	23.47	24.25	24.25	-1.30%	9,651,270
Feb 27, 2026	24.14	24.66	23.92	24.57	24.57	3.15%	7,715,420
Feb 26, 2026	22.93	23.98	22.81	23.82	23.82	3.61%	8,996,296