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

IAMGOLD Corporation (TSX: IMG )

5.500 -0.630 (-10.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 29, 2021 3.550 3.560 3.360 3.410 1,792,910 -0.21(-5.80%)
Oct 28, 2021 3.720 3.740 3.600 3.620 928,052 -0.08(-2.16%)
Oct 27, 2021 3.710 3.780 3.670 3.700 942,063 -0.01(-0.27%)
Oct 26, 2021 3.650 3.750 3.710 1,272,073 +0.02(+0.54%)
Oct 25, 2021 3.600 3.690 3.590 3.690 1,443,630 +0.14(+3.94%)
Oct 22, 2021 3.540 3.750 3.510 3.550 1,681,802 +0.05(+1.43%)
Oct 21, 2021 3.510 3.550 3.460 3.500 915,061 -0.06(-1.69%)
Oct 20, 2021 3.540 3.630 3.480 3.560 928,656 +0.01(+0.28%)
Oct 19, 2021 3.560 3.560 3.450 3.550 1,254,967 +0.09(+2.60%)
Oct 18, 2021 3.370 3.540 3.360 3.460 1,433,943 +0.07(+2.06%)
Oct 15, 2021 3.280 3.410 3.240 3.390 1,245,044 +0.03(+0.89%)
Oct 14, 2021 3.390 3.420 3.330 3.360 1,131,781 +0.02(+0.60%)
Oct 13, 2021 3.230 3.420 3.230 3.340 1,590,346 +0.13(+4.05%)
Oct 12, 2021 3.090 3.230 3.070 3.210 1,493,167 +0.15(+4.90%)
Oct 08, 2021 3.060 3.060 3.060 0 +0.00(+0.00%)
Oct 07, 2021 2.980 3.120 2.970 3.060 1,137,762 +0.06(+2.00%)
Oct 06, 2021 2.870 3.020 2.850 3.000 2,026,395 +0.13(+4.53%)
Oct 05, 2021 2.880 2.880 2.800 2.870 1,252,988 -0.05(-1.71%)
Oct 04, 2021 2.820 2.940 2.820 2.920 1,181,915 +0.07(+2.46%)
Oct 01, 2021 2.890 2.890 2.780 2.850 1,511,684 -0.02(-0.70%)
Sep 30, 2021 2.850 2.920 2.830 2.870 1,700,361 +0.05(+1.77%)
Sep 29, 2021 2.940 2.940 2.810 2.820 1,095,503 -0.13(-4.41%)
Sep 28, 2021 2.780 2.980 2.750 2.950 1,954,684 +0.14(+4.98%)
Sep 27, 2021 2.800 2.890 2.770 2.810 1,122,841 +0.03(+1.08%)
Sep 24, 2021 2.760 2.850 2.750 2.780 847,415 +0.00(+0.00%)
Sep 23, 2021 2.840 2.840 2.750 2.780 1,178,197 -0.08(-2.80%)
Sep 22, 2021 2.850 2.960 2.840 2.860 1,382,985 +0.02(+0.70%)
Sep 21, 2021 2.900 2.960 2.830 2.840 1,620,894 -0.04(-1.39%)
Sep 20, 2021 2.940 2.950 2.850 2.880 1,073,068 -0.08(-2.70%)
Sep 17, 2021 2.910 2.990 2.860 2.960 2,353,572 +0.03(+1.02%)
Sep 16, 2021 2.940 2.970 2.830 2.930 2,281,410 -0.13(-4.25%)
Sep 15, 2021 3.000 3.160 3.000 3.060 1,596,031 +0.07(+2.34%)
Sep 14, 2021 2.970 3.060 2.930 2.990 1,381,756 +0.03(+1.01%)
Sep 13, 2021 2.790 3.050 2.770 2.960 1,974,700 +0.21(+7.64%)
Sep 10, 2021 2.790 2.830 2.750 2.750 990,133 -0.08(-2.83%)
Sep 09, 2021 2.900 2.900 2.790 2.830 1,288,554 -0.05(-1.74%)
Sep 08, 2021 2.920 2.930 2.860 2.880 1,169,078 -0.05(-1.71%)
Sep 07, 2021 3.000 3.020 2.910 2.930 1,120,622 -0.07(-2.33%)
Sep 03, 2021 3.000 3.000 3.000 0 +0.11(+3.81%)
Sep 02, 2021 2.910 2.930 2.870 2.890 913,464 -0.02(-0.69%)
Sep 01, 2021 3.010 3.030 2.900 2.910 1,235,536 -0.09(-3.00%)
Aug 31, 2021 2.920 3.000 2.910 3.000 816,769 +0.08(+2.74%)
Aug 30, 2021 3.070 3.070 2.900 2.920 1,240,143 -0.13(-4.26%)
Aug 27, 2021 2.920 3.090 2.900 3.050 1,156,856 +0.14(+4.81%)
Aug 26, 2021 2.910 2.960 2.890 2.910 842,405 -0.02(-0.68%)
Aug 25, 2021 2.960 2.960 2.890 2.930 886,173 -0.06(-2.01%)
Aug 24, 2021 3.010 3.030 2.950 2.990 731,325 +0.00(+0.00%)
Aug 23, 2021 2.940 3.020 2.840 2.990 1,408,229 +0.16(+5.65%)
Aug 20, 2021 2.860 2.910 2.820 2.830 746,630 -0.02(-0.70%)
Aug 19, 2021 2.910 2.920 2.830 2.850 1,108,190 -0.07(-2.40%)
Aug 18, 2021 3.000 3.020 2.890 2.920 1,060,927 -0.06(-2.01%)
Aug 17, 2021 3.040 3.090 2.980 2.980 719,205 -0.09(-2.93%)
Aug 16, 2021 3.100 3.120 3.020 3.070 986,612 -0.01(-0.32%)
Aug 13, 2021 2.980 3.100 2.980 3.080 1,111,424 +0.14(+4.76%)
Aug 12, 2021 3.010 3.020 2.910 2.940 1,240,241 -0.09(-2.97%)
Aug 11, 2021 3.020 3.110 3.010 3.030 704,499 +0.05(+1.68%)
Aug 10, 2021 3.030 3.060 2.950 2.980 1,157,865 -0.04(-1.32%)
Aug 09, 2021 3.090 3.110 3.000 3.020 1,133,470 -0.13(-4.13%)
Aug 06, 2021 3.130 3.170 3.040 3.150 1,683,360 -0.04(-1.25%)
Aug 05, 2021 3.260 3.340 3.190 3.190 972,706 -0.15(-4.49%)
Aug 04, 2021 3.490 3.550 3.340 3.340 1,243,262 -0.13(-3.75%)
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.