IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	19.63	20.50	19.49	20.34	-	3.14%	4,207,693
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
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