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

IAMGOLD Corporation (TSX: IMG )

5.870 +0.600 (+11.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 4.670 4.670 4.670 0 -0.06(-1.27%)
Dec 30, 2020 4.570 4.740 4.550 4.730 746,762 +0.15(+3.28%)
Dec 29, 2020 4.550 4.630 4.520 4.580 807,170 -0.01(-0.22%)
Dec 24, 2020 4.590 4.590 4.590 0 +0.01(+0.22%)
Dec 23, 2020 4.550 4.620 4.530 4.580 778,447 +0.08(+1.78%)
Dec 22, 2020 4.770 4.870 4.470 4.500 1,744,612 -0.25(-5.26%)
Dec 21, 2020 4.760 4.900 4.710 4.750 1,065,159 -0.01(-0.21%)
Dec 18, 2020 4.890 4.960 4.730 4.760 1,958,799 -0.11(-2.26%)
Dec 17, 2020 4.700 4.900 4.700 4.870 1,612,338 +0.24(+5.18%)
Dec 16, 2020 4.610 4.640 4.530 4.630 820,875 +0.07(+1.54%)
Dec 15, 2020 4.520 4.690 4.480 4.560 1,113,836 +0.16(+3.64%)
Dec 14, 2020 4.490 4.560 4.400 4.400 597,175 -0.11(-2.44%)
Dec 11, 2020 4.560 4.580 4.470 4.510 740,077 -0.02(-0.44%)
Dec 10, 2020 4.570 4.660 4.480 4.530 1,006,893 -0.02(-0.44%)
Dec 09, 2020 4.640 4.670 4.500 4.550 1,082,982 -0.13(-2.78%)
Dec 08, 2020 4.760 4.780 4.640 4.680 801,436 -0.05(-1.06%)
Dec 07, 2020 4.480 4.820 4.480 4.730 1,906,038 +0.24(+5.35%)
Dec 04, 2020 4.540 4.580 4.450 4.490 876,443 -0.05(-1.10%)
Dec 03, 2020 4.650 4.670 4.460 4.540 1,133,758 -0.10(-2.16%)
Dec 02, 2020 4.600 4.650 4.520 4.640 908,887 +0.06(+1.31%)
Dec 01, 2020 4.500 4.620 4.450 4.580 1,589,598 +0.19(+4.33%)
Nov 30, 2020 4.290 4.400 4.220 4.390 1,592,255 +0.03(+0.69%)
Nov 27, 2020 4.290 4.370 4.240 4.360 837,566 -0.05(-1.13%)
Nov 26, 2020 4.340 4.410 4.340 4.410 254,464 +0.10(+2.32%)
Nov 25, 2020 4.310 4.470 4.250 4.310 1,888,976 +0.06(+1.41%)
Nov 24, 2020 4.190 4.390 4.190 4.250 2,193,153 -0.03(-0.70%)
Nov 23, 2020 4.400 4.470 4.270 4.280 1,478,151 -0.17(-3.82%)
Nov 20, 2020 4.470 4.580 4.440 4.450 1,647,005 +0.06(+1.37%)
Nov 19, 2020 4.350 4.450 4.340 4.390 1,251,713 +0.00(+0.00%)
Nov 18, 2020 4.480 4.490 4.360 4.390 1,626,778 -0.11(-2.44%)
Nov 17, 2020 4.540 4.600 4.440 4.500 1,466,096 -0.08(-1.75%)
Nov 16, 2020 4.600 4.670 4.550 4.580 1,124,604 -0.05(-1.08%)
Nov 13, 2020 4.690 4.730 4.580 4.630 1,153,800 +0.05(+1.09%)
Nov 12, 2020 4.540 4.710 4.540 4.580 1,545,248 +0.11(+2.46%)
Nov 11, 2020 4.490 4.540 4.430 4.470 1,168,030 -0.02(-0.45%)
Nov 10, 2020 4.720 4.720 4.480 4.490 1,727,236 -0.19(-4.06%)
Nov 09, 2020 4.660 4.700 4.510 4.680 2,700,307 -0.33(-6.59%)
Nov 06, 2020 5.150 5.190 4.980 5.010 1,320,751 -0.14(-2.72%)
Nov 05, 2020 4.880 5.210 4.800 5.150 3,294,021 +0.45(+9.57%)
Nov 04, 2020 4.900 4.920 4.640 4.700 1,454,963 -0.19(-3.89%)
Nov 03, 2020 4.950 4.960 4.780 4.890 1,066,073 -0.01(-0.20%)
Nov 02, 2020 4.980 4.980 4.640 4.900 2,695,586 +0.02(+0.41%)
Oct 30, 2020 4.850 4.900 4.720 4.880 1,037,095 +0.09(+1.88%)
Oct 29, 2020 4.720 4.860 4.690 4.790 965,947 +0.07(+1.48%)
Oct 28, 2020 5.110 5.150 4.700 4.720 1,801,670 -0.49(-9.40%)
Oct 27, 2020 5.120 5.250 5.120 5.210 985,923 +0.08(+1.56%)
Oct 26, 2020 5.150 5.320 5.130 5.130 827,983 -0.02(-0.39%)
Oct 23, 2020 5.220 5.220 5.070 5.150 976,400 -0.01(-0.19%)
Oct 22, 2020 5.110 5.170 5.040 5.160 824,429 -0.03(-0.58%)
Oct 21, 2020 5.130 5.270 5.090 5.190 980,121 +0.12(+2.37%)
Oct 20, 2020 5.070 5.150 5.000 5.070 696,669 +0.03(+0.60%)
Oct 19, 2020 5.200 5.250 5.040 5.040 649,291 -0.14(-2.70%)
Oct 16, 2020 5.310 5.320 5.150 5.180 791,762 -0.14(-2.63%)
Oct 15, 2020 5.330 5.430 5.290 5.320 775,525 -0.06(-1.12%)
Oct 14, 2020 5.390 5.510 5.360 5.380 1,040,266 +0.06(+1.13%)
Oct 13, 2020 5.320 5.370 5.210 5.320 1,903,686 -0.03(-0.56%)
Oct 09, 2020 5.350 5.350 5.350 0 +0.19(+3.68%)
Oct 08, 2020 4.980 5.200 4.950 5.160 1,303,158 +0.25(+5.09%)
Oct 07, 2020 5.020 5.040 4.910 4.910 1,698,455 -0.05(-1.01%)
Oct 06, 2020 5.240 5.300 4.950 4.960 1,311,885 -0.26(-4.98%)
Oct 05, 2020 5.190 5.290 5.160 5.220 1,164,035 +0.05(+0.97%)
Oct 02, 2020 5.110 5.220 5.070 5.170 1,429,425 +0.01(+0.19%)
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.