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

IAMGOLD Corporation (TSX: IMG )

5.870 +0.600 (+11.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2018 6.740 6.850 6.740 6.750 1,616,177 +0.02(+0.30%)
Feb 27, 2018 6.840 6.840 6.580 6.730 1,150,157 -0.13(-1.90%)
Feb 26, 2018 6.910 6.910 6.810 6.860 735,531 +0.00(+0.00%)
Feb 23, 2018 6.800 6.890 6.770 6.860 833,479 +0.06(+0.88%)
Feb 22, 2018 6.710 6.800 4,624,668 -0.62(-8.36%)
Feb 21, 2018 7.420 7.710 7.360 7.420 1,560,232 +0.10(+1.37%)
Feb 20, 2018 7.280 7.420 7.220 7.320 924,009 -0.06(-0.81%)
Feb 16, 2018 7.380 7.380 7.380 0 -0.32(-4.16%)
Feb 15, 2018 7.690 7.700 7.520 7.700 1,543,396 +0.02(+0.26%)
Feb 14, 2018 7.090 7.740 7.050 7.680 3,641,827 +0.61(+8.63%)
Feb 13, 2018 7.070 1,140,344 +0.08(+1.14%)
Feb 12, 2018 6.630 7.040 6.630 6.990 1,415,036 +0.35(+5.27%)
Feb 09, 2018 6.770 6.800 6.440 6.640 1,458,579 -0.14(-2.06%)
Feb 08, 2018 6.680 6.900 6.670 6.780 1,489,635 +0.11(+1.65%)
Feb 07, 2018 6.740 6.910 6.660 6.670 1,836,315 -0.11(-1.62%)
Feb 06, 2018 6.990 6.790 6.780 1,200,078 -0.25(-3.56%)
Feb 05, 2018 6.950 7.070 6.880 7.030 913,042 +0.08(+1.15%)
Feb 02, 2018 7.100 7.170 6.940 6.950 1,327,357 -0.32(-4.40%)
Feb 01, 2018 7.160 7.285 7.120 7.270 1,163,722 +0.03(+0.41%)
Jan 31, 2018 7.240 7.270 7.010 7.240 1,766,009 +0.08(+1.12%)
Jan 30, 2018 7.220 7.290 7.110 7.160 1,248,026 -0.02(-0.28%)
Jan 29, 2018 7.560 7.570 7.160 7.180 1,374,802 -0.45(-5.90%)
Jan 26, 2018 7.520 7.700 7.470 7.630 1,230,503 +0.16(+2.14%)
Jan 25, 2018 7.870 7.870 7.420 7.470 2,913,601 -0.38(-4.84%)
Jan 24, 2018 7.990 8.045 7.820 7.850 1,990,285 -0.01(-0.13%)
Jan 23, 2018 7.670 7.880 7.560 7.860 1,328,507 +0.16(+2.08%)
Jan 22, 2018 7.730 7.770 7.540 7.700 1,064,313 +0.01(+0.13%)
Jan 19, 2018 7.780 7.820 7.670 7.690 791,589 +0.06(+0.79%)
Jan 18, 2018 7.700 7.810 7.610 7.630 1,212,351 -0.03(-0.39%)
Jan 17, 2018 7.760 7.990 7.650 7.660 3,144,235 +0.08(+1.06%)
Jan 16, 2018 7.550 7.590 7.420 7.580 1,409,606 -0.07(-0.92%)
Jan 15, 2018 7.610 7.710 7.560 7.650 706,640 +0.09(+1.19%)
Jan 12, 2018 7.310 7.570 7.250 7.560 1,595,187 +0.32(+4.42%)
Jan 11, 2018 7.250 7.290 7.150 7.240 765,137 +0.01(+0.14%)
Jan 10, 2018 7.300 7.340 7.180 7.230 1,235,538 -0.03(-0.41%)
Jan 09, 2018 7.190 7.340 7.050 7.260 1,946,460 +0.00(+0.00%)
Jan 08, 2018 7.380 7.400 7.200 7.260 1,391,691 -0.16(-2.16%)
Jan 05, 2018 7.540 7.540 7.330 7.420 1,133,755 -0.21(-2.75%)
Jan 04, 2018 7.550 7.660 7.410 7.630 1,501,432 +0.07(+0.93%)
Jan 03, 2018 7.630 7.670 7.390 7.560 1,689,843 -0.09(-1.18%)
Jan 02, 2018 7.400 7.675 7.380 7.650 1,108,658 +0.32(+4.37%)
Dec 29, 2017 7.330 7.330 7.330 0 +0.01(+0.14%)
Dec 28, 2017 7.400 7.500 7.290 7.320 1,036,524 -0.05(-0.68%)
Dec 27, 2017 7.490 7.490 7.260 7.370 856,106 -0.07(-0.94%)
Dec 22, 2017 7.380 7.470 7.320 7.440 606,241 +0.10(+1.36%)
Dec 21, 2017 7.340 7.370 7.190 7.340 941,295 -0.04(-0.54%)
Dec 20, 2017 7.220 7.430 7.180 7.380 936,878 +0.18(+2.50%)
Dec 19, 2017 7.210 7.250 7.140 7.200 615,421 +0.01(+0.14%)
Dec 18, 2017 7.110 7.200 7.090 7.190 804,416 +0.14(+1.99%)
Dec 15, 2017 7.040 7.140 7.015 7.050 1,596,223 +0.04(+0.57%)
Dec 14, 2017 7.020 7.070 6.890 7.010 1,120,268 -0.02(-0.28%)
Dec 13, 2017 6.770 7.090 6.730 7.030 1,905,114 +0.27(+3.99%)
Dec 12, 2017 6.700 6.840 6.690 6.760 1,221,747 +0.04(+0.60%)
Dec 11, 2017 6.530 6.960 6.500 6.720 2,643,231 +0.22(+3.38%)
Dec 08, 2017 6.520 6.600 6.460 6.500 1,326,106 -0.01(-0.15%)
Dec 07, 2017 6.390 6.560 6.300 6.510 1,065,123 +0.01(+0.15%)
Dec 06, 2017 6.580 6.600 6.480 6.500 1,480,417 -0.12(-1.81%)
Dec 05, 2017 6.660 6.730 6.560 6.620 868,873 -0.08(-1.19%)
Dec 04, 2017 6.760 6.800 6.650 6.700 840,035 -0.10(-1.47%)
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.