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 (%)
Aug 31, 2006 11.81 12.48 11.81 12.08 1,333,075 +0.46(+3.96%)
Aug 30, 2006 11.70 11.80 11.55 11.62 617,540 -0.03(-0.26%)
Aug 29, 2006 11.60 11.70 11.30 11.65 853,051 +0.07(+0.60%)
Aug 28, 2006 11.81 11.81 11.38 11.58 1,095,894 -0.28(-2.36%)
Aug 25, 2006 11.98 12.00 11.82 11.86 532,207 -0.09(-0.75%)
Aug 24, 2006 12.04 12.14 11.85 11.95 840,414 -0.05(-0.42%)
Aug 23, 2006 11.79 12.08 11.78 12.00 814,870 +0.15(+1.27%)
Aug 22, 2006 11.70 12.00 11.63 11.85 569,770 +0.13(+1.11%)
Aug 21, 2006 11.36 11.83 11.35 11.72 643,992 +0.45(+3.99%)
Aug 18, 2006 11.20 11.29 11.00 11.27 967,846 +0.02(+0.18%)
Aug 17, 2006 11.55 11.55 11.16 11.25 1,842,257 -0.31(-2.68%)
Aug 16, 2006 11.45 11.59 11.43 11.56 1,017,035 +0.09(+0.78%)
Aug 15, 2006 11.37 11.58 11.37 11.47 219,690 +0.01(+0.09%)
Aug 14, 2006 11.52 11.55 11.26 11.46 846,578 -0.16(-1.38%)
Aug 11, 2006 11.90 11.96 11.50 11.62 1,058,935 +0.05(+0.43%)
Aug 10, 2006 11.60 11.62 11.33 11.57 455,657 -0.03(-0.26%)
Aug 09, 2006 11.45 11.70 11.40 11.60 763,517 +0.24(+2.11%)
Aug 08, 2006 11.00 11.61 10.95 11.36 1,089,117 +0.22(+1.97%)
Aug 07, 2006 11.05 11.31 11.00 11.14 628,767 +0.00(+0.00%)
Aug 04, 2006 11.05 11.31 11.00 11.14 628,767 +0.20(+1.83%)
Aug 03, 2006 11.00 11.04 10.66 10.94 274,448 -0.08(-0.73%)
Aug 02, 2006 10.83 11.09 10.83 11.02 748,418 +0.13(+1.19%)
Aug 01, 2006 10.45 10.90 10.45 10.89 645,638 +0.36(+3.42%)
Jul 31, 2006 10.39 10.64 10.37 10.53 775,016 -0.10(-0.94%)
Jul 28, 2006 10.29 10.63 10.13 10.63 765,488 +0.49(+4.83%)
Jul 27, 2006 10.10 10.20 9.930 10.14 1,140,842 +0.21(+2.11%)
Jul 26, 2006 9.890 10.00 9.680 9.930 496,303 +0.13(+1.33%)
Jul 25, 2006 9.850 10.00 9.670 9.800 620,640 -0.07(-0.71%)
Jul 24, 2006 9.460 9.900 9.340 9.870 225,537 +0.28(+2.92%)
Jul 21, 2006 9.600 9.740 9.480 9.590 225,364 -0.01(-0.10%)
Jul 20, 2006 9.790 9.890 9.600 9.600 293,335 -0.32(-3.23%)
Jul 19, 2006 9.740 9.920 9.600 9.920 228,468 +0.29(+3.01%)
Jul 18, 2006 9.730 9.830 9.450 9.630 237,812 -0.12(-1.23%)
Jul 17, 2006 10.07 10.07 9.750 9.750 247,305 -0.32(-3.18%)
Jul 14, 2006 10.04 10.09 9.890 10.07 255,831 +0.20(+2.03%)
Jul 13, 2006 10.02 10.09 9.820 9.870 467,050 -0.15(-1.50%)
Jul 12, 2006 10.08 10.22 9.950 10.02 788,222 +0.08(+0.80%)
Jul 11, 2006 9.800 9.950 9.730 9.940 387,522 +0.32(+3.33%)
Jul 10, 2006 9.610 9.810 9.580 9.620 265,771 -0.15(-1.54%)
Jul 07, 2006 9.900 9.950 9.700 9.770 204,508 -0.05(-0.51%)
Jul 06, 2006 9.880 9.950 9.650 9.820 435,641 +0.02(+0.20%)
Jul 05, 2006 10.06 10.07 9.770 9.800 950,944 -0.12(-1.21%)
Jul 03, 2006 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Jun 30, 2006 10.00 10.05 9.860 9.920 864,246 +0.14(+1.43%)
Jun 29, 2006 9.780 9.780 9.780 9.780 0 +0.35(+3.71%)
Jun 28, 2006 9.530 9.620 9.310 9.430 622,733 +0.00(+0.00%)
Jun 27, 2006 9.920 9.970 9.420 9.430 1,068,064 -0.31(-3.18%)
Jun 23, 2006 9.840 9.950 9.700 9.740 553,636 -0.12(-1.22%)
Jun 22, 2006 10.11 10.13 9.720 9.860 954,259 -0.10(-1.00%)
Jun 21, 2006 9.600 10.00 9.600 9.960 750,609 +0.34(+3.53%)
Jun 20, 2006 9.500 9.840 9.500 9.620 576,525 +0.12(+1.26%)
Jun 19, 2006 9.500 9.710 9.420 9.500 529,319 -0.22(-2.26%)
Jun 16, 2006 9.700 9.720 9.370 9.720 1,094,311 +0.03(+0.31%)
Jun 15, 2006 9.180 9.760 9.180 9.690 994,299 +0.64(+7.07%)
Jun 14, 2006 8.950 9.100 8.810 9.050 1,013,360 +0.13(+1.46%)
Jun 13, 2006 8.750 9.120 8.660 8.920 1,397,761 -0.43(-4.60%)
Jun 12, 2006 9.850 9.850 9.330 9.350 649,242 -0.38(-3.91%)
Jun 09, 2006 10.21 10.24 9.670 9.730 823,486 -0.21(-2.11%)
Jun 08, 2006 9.870 10.00 9.550 9.940 1,005,778 -0.11(-1.09%)
Jun 07, 2006 10.33 10.42 10.05 10.05 991,663 -0.36(-3.46%)
Jun 06, 2006 10.61 10.71 10.32 10.41 642,054 -0.43(-3.97%)
Jun 05, 2006 10.83 11.09 10.75 10.84 946,566 +0.03(+0.28%)
Jun 02, 2006 10.65 10.82 10.49 10.81 1,268,958 +0.31(+2.95%)
Jun 01, 2006 10.20 10.57 10.10 10.50 1,245,425 +0.10(+0.96%)
May 31, 2006 10.30 10.48 9.950 10.40 494,870 +0.14(+1.36%)
May 30, 2006 10.18 10.50 10.18 10.26 600,562 -0.01(-0.10%)
May 26, 2006 10.29 10.50 10.20 10.27 730,158 +0.01(+0.10%)
May 25, 2006 10.30 10.49 10.26 10.26 774,109 -0.04(-0.39%)
May 24, 2006 10.20 10.37 10.05 10.30 778,503 +0.05(+0.49%)
May 23, 2006 10.03 10.58 10.03 10.25 483,746 +0.15(+1.49%)
May 22, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
May 19, 2006 9.980 10.24 9.840 10.10 1,297,480 -0.02(-0.20%)
May 18, 2006 10.20 10.43 10.09 10.12 711,153 -0.19(-1.84%)
May 17, 2006 10.46 10.83 10.26 10.31 1,215,459 +0.01(+0.10%)
May 16, 2006 10.40 10.77 9.960 10.30 1,506,059 +0.13(+1.28%)
May 15, 2006 10.06 10.88 9.890 10.17 1,633,867 -0.53(-4.95%)
May 12, 2006 11.50 11.60 10.52 10.70 1,791,509 -0.38(-3.43%)
May 11, 2006 11.04 11.25 10.99 11.08 1,498,054 +0.26(+2.40%)
May 10, 2006 10.78 10.93 10.61 10.82 446,524 -0.15(-1.37%)
May 09, 2006 10.78 11.08 10.78 10.97 739,013 +0.25(+2.33%)
May 08, 2006 10.88 10.88 10.44 10.72 380,537 -0.18(-1.65%)
May 05, 2006 11.01 11.07 10.79 10.90 426,999 -0.05(-0.46%)
May 04, 2006 10.80 11.05 10.73 10.95 389,342 +0.24(+2.24%)
May 03, 2006 11.05 11.08 10.53 10.71 1,321,944 -0.29(-2.64%)
May 02, 2006 10.85 11.02 10.82 11.00 2,156,442 +0.17(+1.57%)
May 01, 2006 10.85 10.89 10.74 10.83 570,991 +0.23(+2.17%)
Apr 28, 2006 10.60 10.60 10.60 10.60 0 +0.37(+3.62%)
Apr 27, 2006 10.50 10.54 10.13 10.23 1,177,458 -0.43(-4.03%)
Apr 26, 2006 10.94 10.94 10.58 10.66 599,358 -0.06(-0.56%)
Apr 25, 2006 10.96 11.03 10.65 10.72 778,229 -0.02(-0.19%)
Apr 24, 2006 10.84 10.88 10.54 10.74 381,388 -0.06(-0.56%)
Apr 21, 2006 10.70 10.99 10.70 10.80 540,082 +0.15(+1.41%)
Apr 20, 2006 11.09 11.10 10.29 10.65 861,564 -0.53(-4.74%)
Apr 19, 2006 10.50 11.25 10.38 11.18 1,211,108 +0.77(+7.40%)
Apr 18, 2006 10.40 10.55 10.25 10.41 1,639,981 +0.02(+0.19%)
Apr 17, 2006 10.25 10.41 10.25 10.39 1,093,751 +0.31(+3.08%)
Apr 13, 2006 10.00 10.22 9.940 10.08 421,000 +0.03(+0.30%)
Apr 12, 2006 10.00 10.26 9.970 10.05 576,804 +0.13(+1.31%)
Apr 11, 2006 10.40 10.51 9.910 9.920 1,258,293 -0.48(-4.62%)
Apr 10, 2006 10.37 10.67 10.23 10.40 1,375,583 +0.19(+1.86%)
Apr 07, 2006 10.45 10.45 10.16 10.21 621,473 -0.24(-2.30%)
Apr 06, 2006 10.21 10.48 10.21 10.45 1,602,593 +0.43(+4.29%)
Apr 05, 2006 10.30 10.35 9.780 10.02 2,422,521 -0.05(-0.50%)
Apr 04, 2006 10.24 10.31 10.05 10.07 991,204 -0.21(-2.04%)
Apr 03, 2006 10.26 10.45 10.05 10.28 783,000 +0.23(+2.29%)
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.