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

IAMGOLD Corporation (TSX: IMG )

6.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 4.850 4.850 4.850 0 -0.02(-0.41%)
Dec 30, 2019 4.750 4.880 4.750 4.870 957,801 +0.13(+2.74%)
Dec 27, 2019 4.740 4.850 4.740 4.740 874,795 +0.00(+0.00%)
Dec 24, 2019 4.740 4.740 4.740 0 +0.22(+4.87%)
Dec 23, 2019 4.320 4.550 4.300 4.520 1,258,683 +0.23(+5.36%)
Dec 20, 2019 4.390 4.440 4.290 4.290 1,193,716 -0.09(-2.05%)
Dec 19, 2019 4.350 4.420 4.350 4.380 687,997 +0.03(+0.69%)
Dec 18, 2019 4.400 4.430 4.330 4.350 821,274 -0.07(-1.58%)
Dec 17, 2019 4.440 4.490 4.420 4.420 642,242 -0.03(-0.67%)
Dec 16, 2019 4.490 4.550 4.430 4.450 1,288,490 -0.06(-1.33%)
Dec 13, 2019 4.470 4.540 4.310 4.510 2,994,307 +0.02(+0.45%)
Dec 12, 2019 4.640 4.690 4.480 4.490 1,863,876 -0.10(-2.18%)
Dec 11, 2019 4.520 4.590 4.480 4.590 1,134,296 +0.10(+2.23%)
Dec 10, 2019 4.620 4.620 4.450 4.490 1,259,845 -0.08(-1.75%)
Dec 09, 2019 4.640 4.670 4.550 4.570 631,944 -0.05(-1.08%)
Dec 06, 2019 4.680 4.730 4.610 4.620 763,382 -0.08(-1.70%)
Dec 05, 2019 4.720 4.800 4.660 4.700 771,776 -0.05(-1.05%)
Dec 04, 2019 4.880 4.900 4.730 4.750 1,535,095 -0.13(-2.66%)
Dec 03, 2019 4.840 4.940 4.830 4.880 817,007 +0.11(+2.31%)
Dec 02, 2019 4.750 4.820 4.730 4.770 1,007,154 -0.07(-1.45%)
Nov 29, 2019 4.750 4.840 4.740 4.840 824,074 +0.06(+1.26%)
Nov 28, 2019 4.720 4.780 4.710 4.780 296,398 +0.05(+1.06%)
Nov 27, 2019 4.680 4.740 4.600 4.730 757,546 +0.01(+0.21%)
Nov 26, 2019 4.560 4.730 4.540 4.720 1,033,802 +0.13(+2.83%)
Nov 25, 2019 4.660 4.740 4.580 4.590 793,794 -0.09(-1.92%)
Nov 22, 2019 4.810 4.830 4.650 4.680 902,626 -0.09(-1.89%)
Nov 21, 2019 4.900 4.940 4.770 4.770 676,833 -0.15(-3.05%)
Nov 20, 2019 4.800 4.930 4.790 4.920 1,006,335 +0.12(+2.50%)
Nov 19, 2019 4.780 4.900 4.730 4.800 1,083,567 +0.00(+0.00%)
Nov 18, 2019 4.660 4.800 4.650 4.800 779,440 +0.11(+2.35%)
Nov 15, 2019 4.740 4.780 4.680 4.690 598,862 -0.10(-2.09%)
Nov 14, 2019 4.730 4.840 4.690 4.790 1,140,971 +0.10(+2.13%)
Nov 13, 2019 4.670 4.780 4.650 4.690 1,014,276 +0.08(+1.74%)
Nov 12, 2019 4.430 4.630 4.400 4.610 1,144,442 +0.16(+3.60%)
Nov 11, 2019 4.450 4.510 4.390 4.450 873,193 +0.02(+0.45%)
Nov 08, 2019 4.450 4.550 4.420 4.430 1,278,690 -0.05(-1.12%)
Nov 07, 2019 4.700 4.730 4.450 4.480 2,302,189 -0.33(-6.86%)
Nov 06, 2019 4.950 4.960 4.790 4.810 1,118,759 -0.09(-1.84%)
Nov 05, 2019 4.750 4.900 4.700 4.900 1,160,027 +0.02(+0.41%)
Nov 04, 2019 5.010 5.030 4.830 4.880 1,018,372 -0.13(-2.59%)
Nov 01, 2019 4.910 5.020 4.840 5.010 1,119,110 +0.06(+1.21%)
Oct 31, 2019 4.770 4.950 4.740 4.950 1,396,828 +0.24(+5.10%)
Oct 30, 2019 4.710 4.760 4.560 4.710 1,519,022 -0.01(-0.21%)
Oct 29, 2019 4.550 4.760 4.540 4.720 993,849 +0.13(+2.83%)
Oct 28, 2019 4.560 4.660 4.520 4.590 1,118,928 -0.04(-0.86%)
Oct 25, 2019 4.660 4.720 4.540 4.630 1,419,364 +0.06(+1.31%)
Oct 24, 2019 4.440 4.570 4.430 4.570 1,844,505 +0.16(+3.63%)
Oct 23, 2019 4.460 4.560 4.400 4.410 1,515,999 -0.02(-0.45%)
Oct 22, 2019 4.470 4.490 4.330 4.430 1,157,570 -0.02(-0.45%)
Oct 21, 2019 4.710 4.720 4.410 4.450 1,494,875 -0.22(-4.71%)
Oct 18, 2019 4.630 4.700 4.570 4.670 952,258 +0.04(+0.86%)
Oct 17, 2019 4.550 4.680 4.500 4.630 831,213 +0.07(+1.54%)
Oct 16, 2019 4.550 4.570 4.470 4.560 924,917 +0.06(+1.33%)
Oct 15, 2019 4.650 4.670 4.480 4.500 845,558 -0.13(-2.81%)
Oct 11, 2019 4.630 4.630 4.630 0 -0.18(-3.74%)
Oct 10, 2019 4.850 4.850 4.700 4.810 1,377,653 -0.05(-1.03%)
Oct 09, 2019 4.990 4.990 4.810 4.860 1,898,109 -0.13(-2.61%)
Oct 08, 2019 4.870 5.000 4.810 4.990 1,362,543 +0.19(+3.96%)
Oct 07, 2019 4.840 4.910 4.740 4.800 920,902 -0.08(-1.64%)
Oct 04, 2019 4.660 4.890 4.660 4.880 2,180,800 +0.17(+3.61%)
Oct 03, 2019 4.690 4.800 4.550 4.710 2,404,864 -0.06(-1.26%)
Oct 02, 2019 4.750 4.880 4.720 4.770 1,492,026 +0.13(+2.80%)
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.