IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	15.70	16.01	15.31	15.94	15.94	0.44%	3,529,850
Jun 26, 2026	15.97	16.35	15.83	15.87	15.87	0.25%	5,353,763
Jun 25, 2026	15.67	16.08	15.33	15.83	15.83	3.94%	4,802,961
Jun 24, 2026	15.40	15.76	14.87	15.23	15.23	-5.87%	8,450,682
Jun 23, 2026	16.05	16.56	15.98	16.18	16.18	-4.32%	5,283,926
Jun 22, 2026	16.53	16.96	16.33	16.91	16.91	0.18%	4,914,301
Jun 18, 2026	17.65	18.24	16.55	16.88	16.88	-3.98%	7,765,046
Jun 17, 2026	18.06	18.92	17.52	17.58	17.58	-2.82%	9,150,813
Jun 16, 2026	18.19	18.41	17.75	18.09	18.09	0.89%	5,665,559
Jun 15, 2026	17.99	18.47	17.76	17.93	17.93	7.69%	6,965,664
Jun 12, 2026	16.30	16.76	16.00	16.65	16.65	3.16%	7,221,225
Jun 11, 2026	14.98	16.15	14.88	16.14	16.14	8.76%	8,497,126
Jun 10, 2026	14.76	15.33	14.70	14.84	14.84	-3.89%	6,048,668
Jun 9, 2026	15.83	16.02	14.82	15.44	15.44	-1.03%	7,508,505
Jun 8, 2026	15.46	15.80	15.40	15.60	15.60	1.17%	4,695,930
Jun 5, 2026	16.65	16.67	15.37	15.42	15.42	-10.30%	6,625,951
Jun 4, 2026	17.20	17.51	17.05	17.19	17.19	2.14%	4,254,501
Jun 3, 2026	17.11	17.21	16.78	16.83	16.83	-3.77%	3,188,047
Jun 2, 2026	17.58	17.64	17.15	17.49	17.49	0.69%	3,551,871
Jun 1, 2026	17.41	17.65	16.81	17.37	17.37	-2.85%	3,643,751
May 29, 2026	17.43	18.10	17.19	17.88	17.88	3.00%	5,769,282
May 28, 2026	16.45	17.73	16.27	17.36	17.36	4.70%	5,438,835
May 27, 2026	16.70	17.05	16.55	16.58	16.58	-4.16%	4,317,654
May 26, 2026	16.99	17.33	16.86	17.30	17.30	4.72%	4,469,298
May 22, 2026	16.73	16.90	16.35	16.52	16.52	-1.55%	3,603,445
May 21, 2026	16.18	17.09	16.13	16.78	16.78	0.96%	4,912,329
May 20, 2026	16.46	16.78	16.11	16.62	16.62	2.72%	6,942,532
May 19, 2026	16.74	16.76	16.06	16.18	16.18	-4.71%	6,100,338
May 18, 2026	17.15	17.54	16.85	16.98	16.98	-	3,192,122
May 15, 2026	17.58	17.71	16.75	16.98	16.98	-8.07%	5,201,002
May 14, 2026	18.80	18.80	18.23	18.47	18.47	-1.70%	3,190,062
May 13, 2026	18.89	18.94	18.47	18.79	18.79	-1.31%	4,161,613
May 12, 2026	18.62	19.20	18.04	19.04	19.04	0.26%	5,343,671
May 11, 2026	18.84	19.59	18.82	18.99	18.99	1.55%	5,884,706
May 8, 2026	18.62	18.88	18.44	18.70	18.70	1.96%	4,852,850
May 7, 2026	19.08	19.43	18.29	18.34	18.34	-0.86%	8,733,395
May 6, 2026	17.73	19.04	17.72	18.50	18.50	13.43%	10,946,894
May 5, 2026	16.70	16.72	16.27	16.31	16.31	-	5,346,733
May 4, 2026	16.40	16.68	16.16	16.31	16.31	-1.69%	5,169,019
May 1, 2026	16.67	16.93	16.50	16.59	16.59	-1.66%	5,743,942
Apr 30, 2026	17.08	17.11	16.60	16.87	16.87	3.12%	8,343,028
Apr 29, 2026	16.20	16.42	16.03	16.36	16.36	-0.79%	7,901,346