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

IAMGOLD Corporation (TSX: IMG )

5.180 +0.110 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2009 10.31 10.88 10.31 10.88 3,226,160 +0.57(+5.53%)
Mar 30, 2009 10.45 10.77 10.31 10.31 2,827,039 -0.24(-2.27%)
Mar 26, 2009 10.84 10.77 10.55 10.55 1,804,131 -0.22(-2.04%)
Mar 25, 2009 10.40 10.77 10.33 10.77 4,389,903 +0.44(+4.26%)
Mar 24, 2009 9.900 10.34 10.33 10.33 2,350,653 -0.01(-0.10%)
Mar 23, 2009 10.25 10.34 10.21 10.34 2,673,052 -0.17(-1.62%)
Mar 20, 2009 10.51 10.56 10.51 10.51 4,362,700 -0.05(-0.47%)
Mar 19, 2009 9.830 10.56 9.510 10.56 4,965,154 +1.05(+11.04%)
Mar 18, 2009 9.400 9.640 8.830 9.510 4,469,516 +0.68(+7.70%)
Mar 17, 2009 9.060 9.060 8.830 8.830 1,468,686 -0.23(-2.54%)
Mar 16, 2009 9.000 9.240 8.770 9.060 1,463,509 -0.20(-2.16%)
Mar 13, 2009 9.270 9.440 9.020 9.260 2,058,226 +0.09(+0.98%)
Mar 12, 2009 8.670 9.250 8.600 9.170 6,860,150 +0.61(+7.13%)
Mar 11, 2009 8.400 8.690 8.290 8.560 4,975,172 +0.26(+3.13%)
Mar 10, 2009 8.750 8.770 8.090 8.300 8,363,417 -1.13(-11.98%)
Mar 09, 2009 10.07 10.08 9.410 9.430 2,582,207 -0.47(-4.75%)
Mar 06, 2009 10.01 10.38 9.860 9.900 3,475,593 -0.05(-0.50%)
Mar 05, 2009 9.600 10.01 9.510 9.950 4,449,258 +0.51(+5.40%)
Mar 04, 2009 10.20 10.20 9.250 9.440 3,630,039 -0.55(-5.51%)
Mar 02, 2009 10.29 10.46 9.750 9.990 5,118,777 -0.31(-3.01%)
Feb 27, 2009 10.21 10.67 9.940 10.30 14,995,068 +0.65(+6.74%)
Feb 26, 2009 9.530 9.820 9.250 9.650 4,208,143 +0.04(+0.42%)
Feb 25, 2009 9.300 9.980 9.260 9.610 5,365,641 -0.04(-0.41%)
Feb 24, 2009 10.90 10.95 9.210 9.650 7,198,510 -1.35(-12.27%)
Feb 23, 2009 10.42 11.07 10.11 11.00 3,030,525 +0.30(+2.80%)
Feb 20, 2009 11.00 11.38 10.50 10.70 4,628,727 +0.28(+2.69%)
Feb 19, 2009 10.70 11.01 10.31 10.42 4,780,530 -0.51(-4.67%)
Feb 18, 2009 10.85 10.99 10.21 10.93 7,226,989 -0.05(-0.46%)
Feb 17, 2009 10.07 11.11 10.06 10.98 7,952,106 +1.23(+12.62%)
Feb 13, 2009 9.560 9.860 9.350 9.750 4,150,286 +0.15(+1.56%)
Feb 12, 2009 9.800 9.940 9.450 9.600 3,525,566 -0.26(-2.64%)
Feb 11, 2009 9.110 9.870 9.110 9.860 4,666,267 +0.84(+9.31%)
Feb 10, 2009 9.060 9.350 8.900 9.020 3,191,271 +0.13(+1.46%)
Feb 09, 2009 9.000 9.250 8.810 8.890 5,135,092 -0.31(-3.37%)
Feb 06, 2009 8.760 9.200 8.510 9.200 5,528,754 +0.35(+3.95%)
Feb 05, 2009 8.850 9.000 8.660 8.850 2,369,184 +0.12(+1.37%)
Feb 04, 2009 8.680 8.810 8.600 8.730 3,289,001 +0.20(+2.34%)
Feb 03, 2009 8.350 8.590 8.160 8.530 4,677,281 +0.23(+2.77%)
Feb 02, 2009 8.280 8.650 8.060 8.300 1,559,747 -0.10(-1.19%)
Jan 30, 2009 8.760 8.920 8.290 8.400 4,621,417 -0.02(-0.24%)
Jan 29, 2009 7.850 8.420 7.820 8.420 3,824,151 +0.50(+6.31%)
Jan 28, 2009 7.900 8.100 7.810 7.920 2,899,167 -0.08(-1.00%)
Jan 27, 2009 8.230 8.290 7.960 8.000 3,179,588 -0.35(-4.19%)
Jan 26, 2009 8.600 8.820 8.300 8.350 3,192,865 -0.08(-0.95%)
Jan 23, 2009 8.250 8.500 8.200 8.430 4,252,045 +0.45(+5.64%)
Jan 22, 2009 7.830 8.280 7.830 7.980 2,363,925 +0.02(+0.25%)
Jan 21, 2009 7.980 8.150 7.710 7.960 3,083,663 -0.03(-0.38%)
Jan 20, 2009 7.800 8.230 7.760 7.990 3,584,227 +0.28(+3.63%)
Jan 19, 2009 7.590 7.990 7.450 7.710 1,090,839 +0.07(+0.92%)
Jan 16, 2009 7.650 7.800 7.510 7.640 2,290,325 +0.04(+0.53%)
Jan 15, 2009 6.840 7.600 6.620 7.600 3,098,801 +0.85(+12.59%)
Jan 14, 2009 6.980 7.120 6.640 6.750 2,392,673 -0.33(-4.66%)
Jan 13, 2009 6.660 7.200 6.650 7.080 2,202,127 +0.51(+7.76%)
Jan 12, 2009 6.660 6.720 6.350 6.570 2,196,491 -0.38(-5.47%)
Jan 09, 2009 6.900 7.020 6.630 6.950 2,045,953 +0.13(+1.91%)
Jan 08, 2009 6.740 6.940 6.650 6.820 2,155,770 +0.30(+4.60%)
Jan 07, 2009 6.850 6.940 6.430 6.520 2,249,438 -0.52(-7.39%)
Jan 06, 2009 6.720 7.160 6.600 7.040 2,803,193 +0.27(+3.99%)
Jan 05, 2009 6.970 7.060 6.750 6.770 2,568,409 -0.65(-8.76%)
Jan 02, 2009 7.510 7.710 7.320 7.420 1,141,269 -0.18(-2.37%)
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.