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

IAMGOLD Corporation (TSX: IMG )

5.270 +0.080 (+1.54%)
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 (%)
May 31, 2021 4.350 4.370 4.320 4.350 178,636 -0.02(-0.46%)
May 28, 2021 4.360 4.410 4.320 4.370 501,409 +0.04(+0.92%)
May 27, 2021 4.360 4.380 4.320 4.330 901,683 -0.05(-1.14%)
May 26, 2021 4.400 4.450 4.360 4.380 1,321,271 +0.02(+0.46%)
May 25, 2021 4.320 4.390 4.290 4.360 876,136 +0.01(+0.23%)
May 21, 2021 4.350 4.350 4.350 0 +0.02(+0.46%)
May 20, 2021 4.300 4.370 4.270 4.330 560,052 +0.05(+1.17%)
May 19, 2021 4.230 4.410 4.230 4.280 1,344,200 -0.02(-0.47%)
May 18, 2021 4.340 4.360 4.240 4.300 892,793 -0.05(-1.15%)
May 17, 2021 4.100 4.390 4.040 4.350 2,432,704 +0.30(+7.41%)
May 14, 2021 3.970 4.050 3.960 4.050 791,358 +0.11(+2.79%)
May 13, 2021 3.930 3.970 3.850 3.940 677,215 +0.00(+0.00%)
May 12, 2021 4.020 4.060 3.920 3.940 987,972 -0.10(-2.48%)
May 11, 2021 3.900 4.050 3.880 4.040 778,616 +0.09(+2.28%)
May 10, 2021 4.070 4.070 3.920 3.950 730,855 -0.07(-1.74%)
May 07, 2021 4.060 4.070 3.980 4.020 889,771 +0.05(+1.26%)
May 06, 2021 3.870 4.070 3.870 3.970 1,306,966 +0.12(+3.12%)
May 05, 2021 3.740 3.850 3.660 3.850 1,742,328 +0.13(+3.49%)
May 04, 2021 3.950 4.030 3.720 3.720 2,198,737 -0.35(-8.60%)
May 03, 2021 3.940 4.070 3.900 4.070 1,354,947 +0.23(+5.99%)
Apr 30, 2021 3.910 3.920 3.830 3.840 836,059 -0.07(-1.79%)
Apr 29, 2021 4.000 4.000 3.880 3.910 1,121,869 -0.12(-2.98%)
Apr 28, 2021 3.960 4.050 3.920 4.030 1,010,304 +0.04(+1.00%)
Apr 27, 2021 4.150 4.150 3.990 3.990 551,852 -0.14(-3.39%)
Apr 26, 2021 4.160 4.160 4.080 4.130 997,823 -0.04(-0.96%)
Apr 23, 2021 4.260 4.290 4.160 4.170 666,345 -0.05(-1.18%)
Apr 22, 2021 4.300 4.300 4.190 4.220 754,319 -0.09(-2.09%)
Apr 21, 2021 4.230 4.310 4.220 4.310 1,065,255 +0.10(+2.38%)
Apr 20, 2021 4.170 4.230 4.130 4.210 818,537 +0.04(+0.96%)
Apr 19, 2021 4.200 4.230 4.150 4.170 546,866 -0.03(-0.71%)
Apr 16, 2021 4.310 4.320 4.160 4.200 1,125,481 -0.03(-0.71%)
Apr 15, 2021 4.150 4.270 4.090 4.230 1,605,272 +0.20(+4.96%)
Apr 14, 2021 4.090 4.100 4.010 4.030 508,908 -0.07(-1.71%)
Apr 13, 2021 4.040 4.120 4.020 4.100 769,587 +0.10(+2.50%)
Apr 12, 2021 4.100 4.100 3.990 4.000 703,432 -0.11(-2.68%)
Apr 09, 2021 4.050 4.120 4.030 4.110 607,762 -0.02(-0.48%)
Apr 08, 2021 4.090 4.140 4.050 4.130 668,464 +0.11(+2.74%)
Apr 07, 2021 4.050 4.080 4.020 4.020 596,641 -0.05(-1.23%)
Apr 06, 2021 4.000 4.100 4.000 4.070 854,359 +0.09(+2.26%)
Apr 05, 2021 3.940 4.000 3.920 3.980 575,858 +0.04(+1.02%)
Apr 01, 2021 3.940 3.940 3.940 0 +0.20(+5.35%)
Mar 31, 2021 3.660 3.830 3.610 3.740 2,529,871 +0.10(+2.75%)
Mar 30, 2021 3.720 3.770 3.610 3.640 1,156,950 -0.19(-4.96%)
Mar 29, 2021 3.830 3.850 3.710 3.830 806,637 +0.00(+0.00%)
Mar 26, 2021 3.790 3.850 3.760 3.830 1,309,557 +0.05(+1.32%)
Mar 25, 2021 3.810 3.830 3.740 3.780 1,078,714 -0.06(-1.56%)
Mar 24, 2021 3.920 3.930 3.800 3.840 1,131,551 -0.06(-1.54%)
Mar 23, 2021 4.040 4.050 3.890 3.900 1,098,071 -0.16(-3.94%)
Mar 22, 2021 4.060 4.150 4.050 4.060 1,092,293 -0.03(-0.73%)
Mar 19, 2021 4.050 4.170 4.040 4.090 1,411,149 +0.05(+1.24%)
Mar 18, 2021 4.120 4.160 4.030 4.040 1,368,562 -0.15(-3.58%)
Mar 17, 2021 4.050 4.250 4.050 4.190 1,555,131 +0.11(+2.70%)
Mar 16, 2021 4.120 4.120 4.040 4.080 621,412 -0.04(-0.97%)
Mar 15, 2021 4.030 4.130 4.010 4.120 895,733 +0.11(+2.74%)
Mar 12, 2021 3.900 4.080 3.880 4.010 948,646 +0.02(+0.50%)
Mar 11, 2021 3.970 4.030 3.920 3.990 882,985 +0.04(+1.01%)
Mar 10, 2021 3.960 3.990 3.910 3.950 671,464 +0.01(+0.25%)
Mar 09, 2021 4.020 4.080 3.930 3.940 1,269,499 +0.05(+1.29%)
Mar 08, 2021 3.870 3.940 3.850 3.890 1,158,391 +0.01(+0.26%)
Mar 05, 2021 3.800 3.880 3.720 3.880 1,327,846 +0.10(+2.65%)
Mar 04, 2021 3.760 3.870 3.700 3.780 1,556,576 +0.01(+0.27%)
Mar 03, 2021 3.700 3.820 3.640 3.770 1,400,316 -0.02(-0.53%)
Mar 02, 2021 3.660 3.860 3.640 3.790 1,122,362 +0.15(+4.12%)
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.