IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	19.00	19.26	18.25	18.53	18.53	-6.60%	5,484,679
Nov 9, 2026	19.36	19.93	19.33	19.84	19.84	5.76%	5,461,130
Nov 6, 2026	17.49	18.79	17.38	18.76	18.76	7.20%	9,516,345
Nov 5, 2026	17.85	18.43	16.75	17.50	17.50	0.17%	8,964,691
Nov 4, 2026	16.84	17.62	16.63	17.47	17.47	10.22%	8,725,502
Nov 3, 2026	16.12	16.21	15.76	15.85	15.85	-0.94%	3,416,127
Nov 2, 2026	15.75	16.22	15.73	16.00	16.00	3.56%	4,876,848
Oct 30, 2026	15.95	15.95	15.13	15.45	15.45	-7.71%	7,244,228
Oct 29, 2026	16.76	16.83	16.48	16.74	16.74	-3.13%	2,934,662
Oct 28, 2026	16.95	17.31	16.83	17.28	17.28	1.17%	4,596,570
Oct 27, 2026	16.43	17.18	16.30	17.08	17.08	4.53%	5,512,400
Oct 26, 2026	16.50	16.50	15.87	16.34	16.34	0.49%	4,333,069
Oct 23, 2026	16.33	16.48	15.97	16.26	16.26	-0.97%	5,285,522
Oct 22, 2026	16.90	16.90	16.15	16.42	16.42	-7.86%	6,096,119
Oct 21, 2026	17.95	17.98	17.53	17.82	17.82	0.34%	3,072,925
Oct 20, 2026	17.47	18.30	17.28	17.76	17.76	-0.11%	3,528,376
Oct 19, 2026	17.95	18.19	17.73	17.78	17.78	-1.71%	2,656,635
Oct 16, 2026	17.66	18.46	17.61	18.09	18.09	1.86%	3,730,218
Oct 15, 2026	17.35	17.82	17.06	17.76	17.76	4.16%	4,681,290
Oct 14, 2026	17.64	17.87	16.82	17.05	17.05	-6.68%	5,213,586
Oct 13, 2026	18.68	18.85	18.10	18.27	18.27	-1.62%	2,665,081
Oct 12, 2026	18.53	18.70	18.47	18.57	18.57	-1.22%	1,475,272
Oct 9, 2026	18.80	18.95	18.63	18.80	18.80	2.17%	2,777,823
Oct 8, 2026	17.96	18.52	17.96	18.40	18.40	2.05%	3,160,747
Oct 7, 2026	17.93	18.22	17.64	18.03	18.03	-2.80%	3,060,436
Oct 6, 2026	18.53	18.86	18.22	18.55	18.55	0.60%	3,644,568
Oct 5, 2026	18.69	18.69	18.11	18.44	18.44	-0.43%	2,476,193
Oct 2, 2026	18.62	18.79	18.26	18.52	18.52	0.98%	3,640,902
Oct 1, 2026	18.35	18.63	18.11	18.34	18.34	-0.38%	4,536,342
Sep 30, 2026	18.79	18.80	18.33	18.41	18.41	-1.23%	4,024,156
Sep 29, 2026	18.84	18.86	18.29	18.64	18.64	-0.21%	6,572,218
Sep 28, 2026	18.61	19.15	18.39	18.68	18.68	-5.18%	4,368,469
Sep 25, 2026	19.48	19.78	19.31	19.70	19.70	1.76%	3,470,698
Sep 24, 2026	19.57	19.71	19.07	19.36	19.36	-2.66%	6,171,487
Sep 23, 2026	20.20	20.33	19.76	19.89	19.89	-4.79%	5,188,295
Sep 22, 2026	20.18	21.04	20.04	20.89	20.89	3.78%	6,917,402
Sep 21, 2026	20.86	20.88	20.03	20.13	20.13	-1.08%	6,326,636
Sep 18, 2026	20.31	20.47	19.91	20.35	20.35	0.94%	20,658,735
Sep 17, 2026	20.10	20.41	19.91	20.16	20.16	3.49%	3,923,692
Sep 16, 2026	20.09	20.17	19.15	19.48	19.48	-0.81%	6,014,727
Sep 15, 2026	19.74	20.00	19.32	19.64	19.64	-0.76%	3,818,745
Sep 14, 2026	19.59	20.12	19.47	19.79	19.79	-2.32%	5,120,973
Sep 11, 2026	20.09	20.88	20.09	20.26	20.26	0.85%	3,656,996
Sep 10, 2026	19.86	20.38	19.68	20.09	20.09	-2.19%	3,947,228
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