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 (%)
Feb 28, 2020 3.930 3.930 3.480 3.820 5,508,953 -0.28(-6.83%)
Feb 27, 2020 4.520 4.550 4.090 4.100 2,627,404 -0.31(-7.03%)
Feb 26, 2020 4.540 4.630 4.370 4.410 3,380,052 -0.19(-4.13%)
Feb 25, 2020 4.660 4.790 4.550 4.600 3,844,281 -0.21(-4.37%)
Feb 24, 2020 4.360 4.930 4.270 4.810 6,778,681 +0.66(+15.90%)
Feb 21, 2020 3.980 4.170 3.950 4.150 2,337,978 +0.27(+6.96%)
Feb 20, 2020 4.030 4.050 3.780 3.880 3,846,317 -0.28(-6.73%)
Feb 19, 2020 4.110 4.160 4.040 4.160 1,085,501 +0.06(+1.46%)
Feb 18, 2020 4.040 4.110 3.970 4.100 1,052,466 +0.14(+3.54%)
Feb 14, 2020 3.960 3.960 3.960 0 -0.02(-0.50%)
Feb 13, 2020 4.070 4.090 3.950 3.980 947,425 -0.07(-1.73%)
Feb 12, 2020 4.090 4.100 4.000 4.050 1,242,174 -0.06(-1.46%)
Feb 11, 2020 4.020 4.110 4.000 4.110 1,675,140 +0.06(+1.48%)
Feb 10, 2020 3.890 4.060 3.860 4.050 1,245,613 +0.20(+5.19%)
Feb 07, 2020 3.920 3.970 3.820 3.850 1,415,330 -0.04(-1.03%)
Feb 06, 2020 3.760 3.920 3.750 3.890 753,892 +0.14(+3.73%)
Feb 05, 2020 3.730 3.800 3.690 3.750 727,337 +0.01(+0.27%)
Feb 04, 2020 3.760 3.770 3.600 3.740 1,717,857 -0.11(-2.86%)
Feb 03, 2020 3.900 3.920 3.830 3.850 874,800 -0.10(-2.53%)
Jan 31, 2020 3.920 4.020 3.910 3.950 718,146 +0.03(+0.77%)
Jan 30, 2020 3.970 4.010 3.860 3.920 1,779,461 -0.04(-1.01%)
Jan 29, 2020 3.760 3.960 3.720 3.960 1,718,926 +0.20(+5.32%)
Jan 28, 2020 3.880 3.900 3.670 3.760 1,563,350 -0.16(-4.08%)
Jan 27, 2020 4.030 4.060 3.850 3.920 1,244,465 -0.05(-1.26%)
Jan 24, 2020 3.880 3.980 3.870 3.970 903,879 +0.10(+2.58%)
Jan 23, 2020 3.930 4.000 3.870 3.870 1,029,738 -0.07(-1.78%)
Jan 22, 2020 4.030 4.050 3.940 3.940 1,123,240 -0.09(-2.23%)
Jan 21, 2020 3.890 4.030 3.860 4.030 1,114,154 +0.08(+2.03%)
Jan 20, 2020 3.960 3.960 3.850 3.950 697,437 +0.01(+0.25%)
Jan 17, 2020 4.100 4.120 3.940 3.940 2,167,168 -0.17(-4.14%)
Jan 16, 2020 4.210 4.220 4.110 4.110 2,052,607 -0.29(-6.59%)
Jan 15, 2020 4.430 4.440 4.320 4.400 1,154,705 +0.01(+0.23%)
Jan 14, 2020 4.310 4.390 4.250 4.390 1,099,899 +0.08(+1.86%)
Jan 13, 2020 4.450 4.470 4.300 4.310 927,315 -0.19(-4.22%)
Jan 10, 2020 4.440 4.550 4.420 4.500 842,004 +0.09(+2.04%)
Jan 09, 2020 4.500 4.570 4.400 4.410 1,003,636 -0.11(-2.43%)
Jan 08, 2020 4.760 4.800 4.490 4.520 1,724,962 -0.27(-5.64%)
Jan 07, 2020 4.750 4.800 4.650 4.790 1,028,194 +0.04(+0.84%)
Jan 06, 2020 4.890 4.890 4.730 4.750 1,157,588 +0.00(+0.00%)
Jan 03, 2020 4.960 4.960 4.730 4.750 1,149,761 -0.11(-2.26%)
Jan 02, 2020 4.860 4.950 4.800 4.860 891,651 +0.01(+0.21%)
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%)
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.