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

IAMGOLD Corporation (TSX: IMG )

5.760 -0.110 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2006 10.06 10.17 9.940 10.05 834,281 -0.01(-0.10%)
Mar 30, 2006 9.980 10.10 9.930 10.06 657,960 +0.31(+3.18%)
Mar 29, 2006 9.610 9.800 9.550 9.750 862,731 +0.24(+2.52%)
Mar 28, 2006 9.650 9.700 9.450 9.510 384,897 -0.12(-1.25%)
Mar 27, 2006 9.600 9.790 9.560 9.630 688,753 +0.12(+1.26%)
Mar 24, 2006 9.430 9.660 9.430 9.510 319,561 +0.13(+1.39%)
Mar 21, 2006 9.300 9.440 9.260 9.380 533,854 +0.08(+0.86%)
Mar 20, 2006 9.300 9.480 9.300 9.300 475,450 +0.01(+0.11%)
Mar 17, 2006 9.450 9.640 9.290 9.290 546,476 -0.16(-1.69%)
Mar 16, 2006 9.650 9.650 9.420 9.450 581,023 -0.19(-1.97%)
Mar 15, 2006 9.720 9.780 9.530 9.640 441,415 -0.04(-0.41%)
Mar 14, 2006 9.690 9.730 9.580 9.680 575,198 -0.01(-0.10%)
Mar 13, 2006 9.670 9.850 9.570 9.690 684,379 +0.02(+0.21%)
Mar 10, 2006 9.530 9.750 9.150 9.670 1,515,303 +0.14(+1.47%)
Mar 09, 2006 9.800 9.900 9.380 9.530 788,596 -0.27(-2.76%)
Mar 08, 2006 9.950 10.02 9.700 9.800 1,551,211 -0.20(-2.00%)
Mar 07, 2006 10.01 10.08 9.870 10.00 509,354 +0.00(+0.00%)
Mar 06, 2006 10.29 10.29 10.00 10.00 451,600 -0.29(-2.82%)
Mar 03, 2006 10.25 10.34 10.15 10.29 876,401 -0.01(-0.10%)
Mar 02, 2006 9.910 10.60 9.830 10.30 1,761,869 +0.39(+3.94%)
Mar 01, 2006 10.25 10.25 9.840 9.910 1,635,753 -0.20(-1.98%)
Feb 28, 2006 10.00 10.24 9.900 10.11 515,924 +0.12(+1.20%)
Feb 27, 2006 10.14 10.14 9.830 9.990 268,747 -0.15(-1.48%)
Feb 24, 2006 10.15 10.25 10.06 10.14 461,216 +0.21(+2.11%)
Feb 23, 2006 9.810 10.04 9.810 9.930 259,831 -0.14(-1.39%)
Feb 22, 2006 10.14 10.16 9.940 10.07 226,135 -0.05(-0.49%)
Feb 21, 2006 10.35 10.55 9.940 10.12 488,395 -0.23(-2.22%)
Feb 17, 2006 10.15 10.47 10.15 10.35 532,631 +0.22(+2.17%)
Feb 16, 2006 9.760 10.17 9.760 10.13 834,433 +0.28(+2.84%)
Feb 15, 2006 10.03 10.25 9.770 9.850 2,232,595 -0.27(-2.67%)
Feb 14, 2006 9.990 10.14 9.970 10.12 996,148 +0.12(+1.20%)
Feb 13, 2006 10.18 10.26 9.810 10.00 754,140 -0.35(-3.38%)
Feb 10, 2006 10.49 10.49 10.04 10.35 674,650 -0.05(-0.48%)
Feb 09, 2006 10.58 10.74 10.37 10.40 877,375 +0.05(+0.48%)
Feb 08, 2006 10.00 10.48 10.00 10.35 1,715,327 +1.90(+22.49%)
Feb 07, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 06, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 03, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 02, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 01, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 31, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 30, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 27, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 26, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 25, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 24, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 23, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 20, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 19, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 18, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 17, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 13, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 12, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 11, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 10, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 09, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 06, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 05, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 04, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 03, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Dec 30, 2005 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Dec 29, 2005 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Dec 28, 2005 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Dec 23, 2005 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Dec 22, 2005 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Dec 21, 2005 8.700 8.790 8.450 8.450 454,900 +0.00(+0.00%)
Dec 20, 2005 8.700 8.790 8.450 8.450 454,900 -0.25(-2.87%)
Dec 19, 2005 8.650 8.790 8.650 8.700 651,199 +0.13(+1.52%)
Dec 16, 2005 8.360 8.620 8.320 8.570 1,130,420 +0.22(+2.63%)
Dec 15, 2005 8.270 8.450 8.270 8.350 1,093,891 +0.08(+0.97%)
Dec 14, 2005 8.200 8.390 8.170 8.270 964,262 -0.06(-0.72%)
Dec 13, 2005 8.500 8.530 8.310 8.330 938,008 -0.30(-3.48%)
Dec 12, 2005 8.720 8.920 8.580 8.630 1,386,305 +0.08(+0.94%)
Dec 09, 2005 8.570 8.840 8.500 8.550 1,247,393 -0.04(-0.47%)
Dec 08, 2005 8.580 8.630 8.510 8.590 900,015 +0.05(+0.59%)
Dec 07, 2005 8.690 8.890 8.510 8.540 1,492,825 -0.16(-1.84%)
Dec 06, 2005 8.790 8.840 8.500 8.700 1,259,767 -0.15(-1.69%)
Dec 05, 2005 9.000 9.000 8.730 8.850 483,882 +0.04(+0.45%)
Dec 02, 2005 9.050 9.150 8.810 8.810 469,478 -0.33(-3.61%)
Dec 01, 2005 8.850 9.150 8.850 9.140 621,168 +0.44(+5.06%)
Nov 30, 2005 9.000 9.000 8.690 8.700 353,285 -0.38(-4.19%)
Nov 29, 2005 9.040 9.100 8.900 9.080 348,200 +0.07(+0.78%)
Nov 28, 2005 8.910 9.080 8.910 9.010 756,717 +0.14(+1.58%)
Nov 25, 2005 8.950 9.040 8.600 8.870 322,894 +0.04(+0.45%)
Nov 23, 2005 8.990 8.990 8.270 8.830 590,974 -0.26(-2.86%)
Nov 22, 2005 9.000 9.090 8.900 9.090 844,487 +0.09(+1.00%)
Nov 21, 2005 8.940 9.000 8.840 9.000 838,733 +0.17(+1.93%)
Nov 18, 2005 8.660 8.850 8.600 8.830 270,121 +0.18(+2.08%)
Nov 17, 2005 8.890 8.890 8.650 8.650 411,422 +0.00(+0.00%)
Nov 16, 2005 8.400 8.650 8.270 8.650 653,594 +0.46(+5.62%)
Nov 15, 2005 8.280 8.340 8.140 8.190 322,976 -0.02(-0.24%)
Nov 14, 2005 8.250 8.350 8.200 8.210 399,705 -0.04(-0.48%)
Nov 11, 2005 8.280 8.280 8.200 8.250 264,140 +0.05(+0.61%)
Nov 10, 2005 8.080 8.240 7.940 8.200 783,483 +0.20(+2.50%)
Nov 09, 2005 7.930 8.060 7.920 8.000 902,283 +0.19(+2.43%)
Nov 08, 2005 8.000 8.030 7.810 7.810 233,020 -0.17(-2.13%)
Nov 07, 2005 8.050 8.060 7.950 7.980 187,609 -0.02(-0.25%)
Nov 04, 2005 8.180 8.210 7.960 8.000 534,704 -0.10(-1.23%)
Nov 03, 2005 8.280 8.280 8.050 8.100 254,613 -0.12(-1.46%)
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.