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 (%)
Jun 29, 2018 7.660 7.660 7.660 0 +0.06(+0.79%)
Jun 28, 2018 7.520 7.620 7.450 7.600 908,602 +0.10(+1.33%)
Jun 27, 2018 7.520 7.640 7.490 7.500 1,466,404 -0.12(-1.57%)
Jun 26, 2018 7.460 7.670 7.460 7.620 1,428,071 +0.12(+1.60%)
Jun 25, 2018 7.560 7.620 7.500 7.500 1,289,396 -0.13(-1.70%)
Jun 22, 2018 7.600 7.640 7.580 7.630 506,471 +0.05(+0.66%)
Jun 21, 2018 7.660 7.680 7.540 7.580 586,763 -0.09(-1.17%)
Jun 20, 2018 7.730 7.770 7.630 7.670 620,122 -0.05(-0.65%)
Jun 19, 2018 7.820 7.690 7.720 547,645 -0.03(-0.39%)
Jun 18, 2018 7.700 7.815 7.680 7.750 592,009 +0.05(+0.65%)
Jun 15, 2018 7.750 7.810 7.700 1,575,138 -0.11(-1.41%)
Jun 14, 2018 7.790 7.850 7.760 7.810 741,040 +0.06(+0.77%)
Jun 13, 2018 7.700 7.790 7.590 7.750 992,040 +0.07(+0.91%)
Jun 12, 2018 7.590 7.685 7.500 7.680 872,056 +0.08(+1.05%)
Jun 11, 2018 7.490 7.620 7.450 7.600 592,817 +0.12(+1.60%)
Jun 08, 2018 7.510 7.520 7.440 7.480 607,730 -0.04(-0.53%)
Jun 07, 2018 7.550 7.610 7.450 7.520 2,172,166 -0.15(-1.96%)
Jun 06, 2018 7.650 7.670 1,312,540 -0.31(-3.88%)
Jun 05, 2018 8.010 8.110 7.960 7.980 714,966 -0.02(-0.25%)
Jun 04, 2018 8.010 8.090 7.920 8.000 768,670 +0.04(+0.50%)
Jun 01, 2018 8.090 8.140 7.960 7.960 1,382,624 -0.14(-1.73%)
May 31, 2018 8.070 8.190 8.070 8.100 947,243 -0.01(-0.12%)
May 30, 2018 8.070 8.180 8.050 8.110 780,533 +0.08(+1.00%)
May 29, 2018 7.880 8.200 7.880 8.030 1,267,688 +0.18(+2.29%)
May 28, 2018 8.000 8.000 7.850 7.850 304,127 -0.21(-2.61%)
May 25, 2018 8.090 8.200 8.040 8.060 1,581,043 -0.07(-0.86%)
May 24, 2018 7.890 8.150 7.880 8.130 2,301,722 +0.34(+4.36%)
May 23, 2018 7.590 7.850 7.590 7.790 831,431 +0.18(+2.37%)
May 22, 2018 7.700 7.750 7.595 7.610 1,111,058 -0.14(-1.81%)
May 18, 2018 7.750 7.750 7.750 0 +0.14(+1.84%)
May 17, 2018 7.660 7.660 7.560 7.610 498,340 -0.05(-0.65%)
May 16, 2018 7.680 7.725 7.620 7.660 496,574 -0.03(-0.39%)
May 15, 2018 7.710 7.780 7.620 7.690 1,113,971 -0.16(-2.04%)
May 14, 2018 7.810 7.900 7.780 7.850 836,775 +0.07(+0.90%)
May 11, 2018 7.940 7.960 7.760 7.780 691,439 -0.13(-1.64%)
May 10, 2018 7.960 7.960 7.840 7.910 1,098,425 +0.04(+0.51%)
May 09, 2018 7.920 7.990 7.850 7.870 1,718,055 -0.10(-1.25%)
May 08, 2018 7.640 8.000 7.630 7.970 4,093,229 +0.65(+8.88%)
May 07, 2018 7.280 7.370 7.250 7.320 841,876 +0.06(+0.83%)
May 04, 2018 7.190 7.300 7.180 7.260 758,998 +0.04(+0.55%)
May 03, 2018 7.300 7.310 7.170 7.220 1,480,535 +0.02(+0.28%)
May 02, 2018 7.120 7.340 7.100 7.200 1,376,175 +0.09(+1.27%)
May 01, 2018 6.970 7.110 6.920 7.110 1,343,795 +0.09(+1.28%)
Apr 30, 2018 7.010 7.050 6.930 7.020 1,037,234 -0.08(-1.13%)
Apr 27, 2018 7.040 7.200 7.030 7.100 429,842 +0.07(+1.00%)
Apr 26, 2018 6.950 7.060 6.870 7.030 1,561,019 +0.12(+1.74%)
Apr 25, 2018 6.930 7.050 6.880 6.910 575,045 -0.10(-1.43%)
Apr 24, 2018 7.000 7.040 6.920 7.010 682,410 +0.03(+0.43%)
Apr 23, 2018 6.990 7.000 6.860 6.980 1,153,988 -0.08(-1.13%)
Apr 20, 2018 7.010 7.090 6.910 7.060 1,118,566 -0.01(-0.14%)
Apr 19, 2018 7.000 7.100 6.950 7.070 630,976 +0.05(+0.71%)
Apr 18, 2018 7.060 7.190 6.980 7.020 1,133,946 +0.06(+0.86%)
Apr 17, 2018 7.000 7.060 6.950 6.960 835,760 -0.07(-1.00%)
Apr 16, 2018 7.050 7.050 6.920 7.030 1,034,295 +0.01(+0.14%)
Apr 13, 2018 6.860 7.150 6.820 7.020 1,834,241 +0.37(+5.56%)
Apr 12, 2018 6.760 6.800 6.630 6.650 971,268 -0.16(-2.35%)
Apr 11, 2018 6.600 6.850 6.590 6.810 1,850,157 +0.27(+4.13%)
Apr 10, 2018 6.570 6.590 6.445 6.540 594,494 +0.02(+0.31%)
Apr 09, 2018 6.500 6.580 6.410 6.520 508,302 +0.05(+0.77%)
Apr 06, 2018 6.470 6.470 381,599 -0.11(-1.67%)
Apr 05, 2018 6.430 6.610 6.430 6.580 522,897 +0.09(+1.39%)
Apr 04, 2018 6.640 6.720 6.420 6.490 823,705 -0.06(-0.92%)
Apr 03, 2018 6.730 6.730 6.530 6.550 891,074 -0.23(-3.39%)
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.