Skip to main content
logo
IAMGOLD Corporation (IAG)
NYSE: IAG · Real-Time Price · USD
14.23
-0.33 (-2.27%)
Jul 31, 2026, 10:55 AM EDT - Market open

IAMGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202614.1514.3213.9413.83--5.01%472,150
Jul 30, 202614.3414.5813.9714.5614.564.52%5,343,496
Jul 29, 202614.2014.4813.6213.9313.93-2.31%5,788,099
Jul 28, 202614.4714.4714.0814.2614.26-3.06%5,853,588
Jul 27, 202614.9014.9814.2314.7114.710.34%4,262,659
Jul 24, 202614.8514.9914.5614.6614.66-0.48%3,635,694
Jul 23, 202614.6614.8714.4314.7314.73-2.77%6,173,898
Jul 22, 202615.2915.6415.0515.1515.151.27%6,446,999
Jul 21, 202614.4014.9614.3514.9614.967.16%4,660,422
Jul 20, 202614.0514.2213.9513.9613.96-1.27%2,793,575
Jul 17, 202613.9814.3413.7214.1414.14-0.42%5,318,569
Jul 16, 202614.5114.6514.0214.2014.20-5.27%5,076,027
Jul 15, 202615.0015.1214.4814.9914.99-4,145,886
Jul 14, 202615.5115.5814.8314.9914.991.15%5,206,105
Jul 13, 202615.1415.1614.6614.8214.82-3.26%4,635,931
Jul 10, 202615.3615.4915.1615.3215.32-0.97%2,430,212
Jul 9, 202615.2815.5915.1515.4715.472.93%3,555,139
Jul 8, 202615.3115.5614.6215.0315.03-5.35%4,935,467
Jul 7, 202616.4016.6215.7115.8815.88-4.11%3,554,760
Jul 6, 202616.9917.0216.3516.5616.56-4,200,325
Jul 2, 202616.3016.8816.2316.5616.565.01%6,345,364
Jul 1, 202615.7616.5415.7215.7715.77-0.44%2,952,134
Jun 30, 202615.9916.0215.5315.8415.84-0.63%4,592,190
Jun 29, 202615.7016.0115.3115.9415.940.44%3,529,850
Jun 26, 202615.9716.3515.8315.8715.870.25%5,353,763
Jun 25, 202615.6716.0815.3315.8315.833.94%4,802,961
Jun 24, 202615.4015.7614.8715.2315.23-5.87%8,450,682
Jun 23, 202616.0516.5615.9816.1816.18-4.32%5,283,926
Jun 22, 202616.5316.9616.3316.9116.910.18%4,914,301
Jun 18, 202617.6518.2416.5516.8816.88-3.98%7,765,046
Jun 17, 202618.0618.9217.5217.5817.58-2.82%9,150,813
Jun 16, 202618.1918.4117.7518.0918.090.89%5,665,559
Jun 15, 202617.9918.4717.7617.9317.937.69%6,965,664
Jun 12, 202616.3016.7616.0016.6516.653.16%7,221,225
Jun 11, 202614.9816.1514.8816.1416.148.76%8,497,126
Jun 10, 202614.7615.3314.7014.8414.84-3.89%6,048,668
Jun 9, 202615.8316.0214.8215.4415.44-1.03%7,508,505
Jun 8, 202615.4615.8015.4015.6015.601.17%4,695,930
Jun 5, 202616.6516.6715.3715.4215.42-10.30%6,625,951
Jun 4, 202617.2017.5117.0517.1917.192.14%4,254,501
Jun 3, 202617.1117.2116.7816.8316.83-3.77%3,188,047
Jun 2, 202617.5817.6417.1517.4917.490.69%3,551,871
Jun 1, 202617.4117.6516.8117.3717.37-2.85%3,643,751
May 29, 202617.4318.1017.1917.8817.883.00%5,769,282
May 28, 202616.4517.7316.2717.3617.364.70%5,438,835
May 27, 202616.7017.0516.5516.5816.58-4.16%4,317,654
May 26, 202616.9917.3316.8617.3017.304.72%4,469,298
May 22, 202616.7316.9016.3516.5216.52-1.55%3,603,445
May 21, 202616.1817.0916.1316.7816.780.96%4,912,329
May 20, 202616.4616.7816.1116.6216.622.72%6,942,532