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

IAMGOLD Corporation (TSX: IMG )

5.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2015 1.990 1.990 1.990 0 +0.10(+5.29%)
Jul 30, 2015 1.820 1.940 1.820 1.890 1,873,580 +0.01(+0.53%)
Jul 29, 2015 1.800 1.895 1.790 1.880 2,340,539 +0.06(+3.30%)
Jul 28, 2015 1.780 1.850 1.745 1.820 2,659,891 +0.09(+5.20%)
Jul 27, 2015 1.800 1.950 1.720 1.730 2,071,507 -0.08(-4.42%)
Jul 24, 2015 1.540 1.850 1.530 1.810 3,609,527 +0.23(+14.56%)
Jul 23, 2015 1.690 1.710 1.550 1.580 1,743,639 -0.07(-4.24%)
Jul 22, 2015 1.700 1.780 1.640 1.650 2,741,088 -0.11(-6.25%)
Jul 21, 2015 1.810 1.850 1.500 1.760 2,663,438 +0.01(+0.57%)
Jul 20, 2015 1.910 1.950 1.750 1.750 1,573,284 -0.25(-12.50%)
Jul 17, 2015 2.200 2.200 2.000 2.000 1,203,581 -0.22(-9.91%)
Jul 16, 2015 2.200 2.230 2.160 2.220 875,512 -0.02(-0.89%)
Jul 15, 2015 2.270 2.270 2.200 2.240 926,430 -0.04(-1.75%)
Jul 14, 2015 2.350 2.370 2.260 2.280 703,408 -0.08(-3.39%)
Jul 13, 2015 2.270 2.380 2.160 2.360 1,495,962 +0.07(+3.06%)
Jul 10, 2015 2.310 2.320 2.260 2.290 1,089,350 -0.09(-3.78%)
Jul 09, 2015 2.450 2.450 2.350 2.380 629,596 +0.00(+0.00%)
Jul 08, 2015 2.430 2.470 2.380 2.380 505,795 -0.04(-1.65%)
Jul 07, 2015 2.410 2.460 2.350 2.420 1,150,331 -0.06(-2.42%)
Jul 06, 2015 2.360 2.530 2.360 2.480 778,108 +0.08(+3.33%)
Jul 03, 2015 2.420 2.470 2.380 2.400 406,463 -0.01(-0.41%)
Jul 02, 2015 2.500 2.500 2.380 2.410 1,108,182 -0.09(-3.60%)
Jun 30, 2015 2.500 2.500 2.500 0 -0.08(-3.10%)
Jun 29, 2015 2.670 2.670 2.530 2.580 1,529,422 -0.10(-3.73%)
Jun 26, 2015 2.730 2.780 2.680 2.680 1,052,277 -0.09(-3.25%)
Jun 25, 2015 2.760 2.780 2.700 2.770 642,039 -0.02(-0.72%)
Jun 24, 2015 2.700 2.790 2.680 2.790 510,672 +0.07(+2.57%)
Jun 23, 2015 2.680 2.760 2.660 2.720 697,083 +0.01(+0.37%)
Jun 22, 2015 2.770 2.800 2.700 2.710 867,270 -0.12(-4.24%)
Jun 19, 2015 2.880 2.915 2.770 2.830 1,527,814 -0.08(-2.75%)
Jun 18, 2015 2.970 2.970 2.880 2.910 1,067,959 +0.02(+0.69%)
Jun 17, 2015 2.820 2.900 2.765 2.890 1,355,849 +0.08(+2.85%)
Jun 16, 2015 2.820 2.890 2.790 2.810 2,205,593 -0.04(-1.40%)
Jun 15, 2015 2.810 2.900 2.800 2.850 1,540,046 +0.02(+0.71%)
Jun 12, 2015 2.790 2.865 2.790 2.830 2,864,782 +0.01(+0.35%)
Jun 11, 2015 2.820 2.840 2.770 2.820 2,144,813 -0.01(-0.35%)
Jun 10, 2015 2.810 2.880 2.750 2.830 7,449,093 +0.06(+2.17%)
Jun 09, 2015 2.680 2.810 2.680 2.770 4,196,743 +0.09(+3.36%)
Jun 08, 2015 2.570 2.680 2.560 2.680 3,692,708 +0.12(+4.69%)
Jun 05, 2015 2.590 2.560 2.560 730,347 +0.00(+0.00%)
Jun 04, 2015 2.530 2.560 2.510 2.560 3,321,459 -0.01(-0.39%)
Jun 03, 2015 2.540 2.580 2.500 2.570 3,124,205 +0.02(+0.78%)
Jun 02, 2015 2.560 2.560 2.510 2.550 738,737 +0.01(+0.39%)
Jun 01, 2015 2.590 2.600 2.520 2.540 704,673 +0.01(+0.40%)
May 29, 2015 2.550 2.590 2.500 2.530 1,360,310 +0.01(+0.40%)
May 28, 2015 2.490 2.530 2.430 2.520 444,078 +0.01(+0.40%)
May 27, 2015 2.530 2.550 2.480 2.510 932,193 -0.01(-0.40%)
May 26, 2015 2.660 2.510 2.520 1,534,394 -0.14(-5.26%)
May 25, 2015 2.660 2.670 2.630 2.660 162,795 +0.02(+0.76%)
May 22, 2015 2.670 2.680 2.620 2.640 307,622 +0.00(+0.00%)
May 21, 2015 2.620 2.680 2.610 2.640 378,869 +0.01(+0.38%)
May 20, 2015 2.700 2.700 2.620 2.630 536,513 -0.04(-1.50%)
May 19, 2015 2.720 2.780 2.670 2.670 1,476,691 -0.12(-4.30%)
May 15, 2015 2.790 2.790 2.790 0 -0.02(-0.71%)
May 14, 2015 2.810 2.900 2.750 2.810 1,237,088 +0.00(+0.00%)
May 13, 2015 2.720 2.850 2.700 2.810 4,454,168 +0.14(+5.24%)
May 12, 2015 2.640 2.690 2.610 2.670 744,886 +0.05(+1.91%)
May 11, 2015 2.640 2.670 2.560 2.620 844,107 -0.01(-0.38%)
May 08, 2015 2.610 2.645 2.550 2.630 1,702,157 +0.04(+1.54%)
May 07, 2015 2.540 2.590 2.510 2.590 1,376,392 +0.04(+1.57%)
May 06, 2015 2.800 2.810 2.530 2.550 1,921,709 -0.19(-6.93%)
May 05, 2015 2.810 2.830 2.720 2.740 583,159 -0.02(-0.72%)
May 04, 2015 2.740 2.820 2.740 2.760 685,659 +0.06(+2.22%)
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.