IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.45	17.73	16.27	17.54	-	5.79%	3,418,753
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
Apr 28, 2026	16.60	16.81	16.05	16.49	16.49	-3.68%	6,714,960
Apr 27, 2026	17.08	17.16	16.74	17.12	17.12	-0.64%	4,534,853
Apr 24, 2026	17.26	17.35	16.84	17.23	17.23	0.70%	8,470,895
Apr 23, 2026	17.02	17.44	16.49	17.11	17.11	-1.27%	12,103,307
Apr 22, 2026	17.37	17.57	16.98	17.33	17.33	2.97%	12,239,724
Apr 21, 2026	18.14	18.41	16.75	16.83	16.83	-9.08%	12,934,696
Apr 20, 2026	18.99	19.04	18.47	18.51	18.51	-3.84%	6,988,509
Apr 17, 2026	19.56	19.80	19.09	19.25	19.25	1.85%	5,177,319
Apr 16, 2026	19.75	19.84	18.83	18.90	18.90	-2.88%	5,768,481
Apr 15, 2026	20.45	20.45	19.45	19.46	19.46	-5.63%	6,503,227
Apr 14, 2026	20.56	20.82	20.23	20.62	20.62	2.08%	6,323,925
Apr 13, 2026	19.71	20.28	19.66	20.20	20.20	0.90%	4,581,822
Apr 10, 2026	20.00	20.31	19.88	20.02	20.02	1.21%	3,410,504
Apr 9, 2026	19.67	20.21	19.37	19.78	19.78	0.56%	5,334,745
Apr 8, 2026	20.46	20.70	19.32	19.67	19.67	1.81%	7,836,748
Apr 7, 2026	19.03	19.33	18.37	19.32	19.32	1.85%	5,534,645
Apr 6, 2026	19.05	19.24	18.74	18.97	18.97	-0.63%	3,787,089
Apr 2, 2026	18.17	19.48	18.17	19.09	19.09	-3.00%	6,610,136
Apr 1, 2026	19.40	20.20	19.15	19.68	19.68	4.57%	6,068,601
Mar 31, 2026	18.38	18.86	18.09	18.82	18.82	7.54%	7,758,672
Mar 30, 2026	18.07	18.20	17.33	17.50	17.50	-1.35%	5,985,535
Mar 27, 2026	16.94	17.80	16.87	17.74	17.74	4.91%	7,043,039
Mar 26, 2026	17.03	17.99	16.88	16.91	16.91	-4.68%	7,324,527
Mar 25, 2026	18.04	18.10	17.55	17.74	17.74	4.23%	5,184,299
Mar 24, 2026	16.68	17.16	16.21	17.02	17.02	0.89%	7,511,761
Mar 23, 2026	16.20	17.24	16.16	16.87	16.87	4.98%	11,013,348
Mar 20, 2026	17.10	17.13	15.78	16.07	16.07	-4.85%	18,379,301
Mar 19, 2026	16.38	16.94	15.87	16.89	16.89	-5.59%	11,184,150
Mar 18, 2026	18.43	18.46	17.76	17.89	17.89	-7.78%	7,843,686