Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IAMGOLD Corporation (TSX: IMG )

6.170 +0.170 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.160 3.100 1,334,983 -0.05(-1.59%)
Jan 28, 2022 3.100 3.170 3.100 3.150 831,226 +0.04(+1.29%)
Jan 27, 2022 3.070 3.160 3.060 3.110 1,276,582 -0.02(-0.64%)
Jan 26, 2022 3.210 3.290 3.070 3.130 1,461,898 -0.11(-3.40%)
Jan 25, 2022 3.130 3.240 3.110 3.240 1,040,406 +0.05(+1.57%)
Jan 24, 2022 3.240 3.240 3.070 3.190 1,851,856 -0.05(-1.54%)
Jan 21, 2022 3.390 3.400 3.230 3.240 1,039,112 -0.14(-4.14%)
Jan 20, 2022 3.490 3.510 3.370 3.380 998,445 -0.10(-2.87%)
Jan 19, 2022 3.240 3.500 3.210 3.480 1,651,901 +0.28(+8.75%)
Jan 18, 2022 3.320 3.320 3.150 3.200 1,725,544 -0.11(-3.32%)
Jan 17, 2022 3.250 3.320 3.220 3.310 433,637 +0.03(+0.91%)
Jan 14, 2022 3.380 3.380 3.210 3.280 1,465,865 -0.09(-2.67%)
Jan 13, 2022 3.530 3.560 3.370 3.370 1,914,047 -0.23(-6.39%)
Jan 12, 2022 3.530 3.630 3.490 3.600 1,784,140 -0.12(-3.23%)
Jan 11, 2022 3.640 3.730 3.610 3.720 760,537 +0.08(+2.20%)
Jan 10, 2022 3.500 3.640 3.500 3.640 827,132 +0.10(+2.82%)
Jan 07, 2022 3.660 3.670 3.520 3.540 1,017,218 -0.09(-2.48%)
Jan 06, 2022 3.710 3.740 3.610 3.630 995,390 -0.14(-3.71%)
Jan 05, 2022 3.910 4.010 3.750 3.770 1,458,494 -0.11(-2.84%)
Jan 04, 2022 3.850 3.950 3.830 3.880 1,293,868 -0.06(-1.52%)
Dec 31, 2021 3.940 3.940 3.940 0 -0.06(-1.50%)
Dec 30, 2021 3.950 4.050 3.950 4.000 708,631 +0.04(+1.01%)
Dec 29, 2021 3.970 4.040 3.940 3.960 744,895 -0.09(-2.22%)
Dec 24, 2021 4.050 4.050 4.050 0 +0.05(+1.25%)
Dec 23, 2021 3.930 4.040 3.910 4.000 1,576,809 +0.07(+1.78%)
Dec 22, 2021 3.840 3.950 3.770 3.930 726,221 +0.10(+2.61%)
Dec 21, 2021 3.850 3.880 3.780 3.830 1,065,818 +0.00(+0.00%)
Dec 20, 2021 3.770 3.850 3.700 3.830 619,068 +0.03(+0.79%)
Dec 17, 2021 3.750 3.850 3.740 3.800 1,513,542 +0.07(+1.88%)
Dec 16, 2021 3.640 3.760 3.610 3.730 1,342,205 +0.13(+3.61%)
Dec 15, 2021 3.670 3.670 3.480 3.600 1,679,044 -0.07(-1.91%)
Dec 14, 2021 3.650 3.750 3.620 3.670 1,025,922 -0.07(-1.87%)
Dec 13, 2021 3.740 3.760 3.640 3.740 864,243 +0.03(+0.81%)
Dec 10, 2021 3.770 3.790 3.700 3.710 737,899 -0.03(-0.80%)
Dec 09, 2021 3.830 3.860 3.690 3.740 1,305,992 -0.15(-3.86%)
Dec 08, 2021 3.800 3.900 3.750 3.890 1,125,425 +0.09(+2.37%)
Dec 07, 2021 3.750 3.830 3.730 3.800 1,014,781 +0.06(+1.60%)
Dec 06, 2021 3.630 3.770 3.580 3.740 866,981 +0.04(+1.08%)
Dec 03, 2021 3.720 3.750 3.650 3.700 1,309,085 -0.01(-0.27%)
Dec 02, 2021 3.800 3.830 3.640 3.710 1,698,399 -0.12(-3.13%)
Dec 01, 2021 4.030 4.100 3.810 3.830 1,534,147 -0.10(-2.54%)
Nov 30, 2021 3.980 4.130 3.880 3.930 1,839,917 -0.02(-0.51%)
Nov 29, 2021 3.900 3.980 3.850 3.950 963,801 -0.03(-0.75%)
Nov 26, 2021 4.060 4.110 3.830 3.980 1,601,214 +0.01(+0.25%)
Nov 25, 2021 4.070 4.070 3.960 3.970 306,802 -0.06(-1.49%)
Nov 24, 2021 3.960 4.110 3.960 4.030 1,057,234 -0.03(-0.74%)
Nov 23, 2021 3.910 4.070 3.910 4.060 1,235,325 +0.03(+0.74%)
Nov 22, 2021 3.940 4.060 3.850 4.030 1,403,151 +0.03(+0.75%)
Nov 19, 2021 4.100 4.160 4.000 4.000 1,044,956 -0.14(-3.38%)
Nov 18, 2021 4.250 4.150 4.110 4.140 1,214,967 -0.13(-3.04%)
Nov 17, 2021 4.260 4.360 4.230 4.270 1,465,758 +0.05(+1.18%)
Nov 16, 2021 4.320 4.330 4.150 4.220 1,352,313 -0.06(-1.40%)
Nov 15, 2021 4.120 4.310 4.110 4.280 1,296,219 +0.12(+2.88%)
Nov 12, 2021 4.090 4.230 4.050 4.160 1,076,147 +0.01(+0.24%)
Nov 11, 2021 4.030 4.180 3.980 4.150 1,829,730 +0.21(+5.33%)
Nov 10, 2021 3.880 3.940 2,462,268 +0.11(+2.87%)
Nov 09, 2021 3.830 3.890 3.730 3.830 1,373,118 +0.02(+0.52%)
Nov 08, 2021 3.780 3.860 3.710 3.810 2,586,626 +0.05(+1.33%)
Nov 05, 2021 3.590 3.760 3.520 3.760 2,070,719 +0.22(+6.21%)
Nov 04, 2021 3.500 3.620 3.480 3.540 1,581,151 +0.03(+0.85%)
Nov 03, 2021 3.400 3.540 3.340 3.510 1,119,500 +0.05(+1.45%)
Nov 02, 2021 3.460 3.480 3.370 3.460 1,036,541 -0.01(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.