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 28, 2024 4.520 0 +0.19(+4.39%)
Mar 27, 2024 4.230 4.330 4.220 4.330 1,110,574 +0.13(+3.10%)
Mar 26, 2024 4.240 4.310 4.170 4.200 1,095,660 -0.01(-0.24%)
Mar 25, 2024 4.070 4.240 4.070 4.210 1,751,538 +0.17(+4.21%)
Mar 22, 2024 4.040 4.110 3.990 4.040 737,534 -0.01(-0.25%)
Mar 21, 2024 4.240 4.310 4.050 4.050 1,851,205 -0.10(-2.41%)
Mar 20, 2024 3.960 4.220 3.940 4.150 1,095,042 +0.15(+3.75%)
Mar 19, 2024 4.050 4.090 3.960 4.000 1,064,906 -0.08(-1.96%)
Mar 18, 2024 4.150 4.160 4.060 4.080 755,359 -0.08(-1.92%)
Mar 15, 2024 4.150 4.240 4.120 4.160 1,144,690 -0.01(-0.24%)
Mar 14, 2024 4.140 4.220 4.100 4.170 789,244 -0.03(-0.71%)
Mar 13, 2024 4.210 4.290 4.170 4.200 640,781 +0.01(+0.24%)
Mar 12, 2024 4.200 4.230 4.080 4.190 898,230 -0.10(-2.33%)
Mar 11, 2024 4.170 4.340 4.140 4.290 1,255,902 +0.07(+1.66%)
Mar 08, 2024 4.180 4.300 4.120 4.220 1,852,960 +0.08(+1.93%)
Mar 07, 2024 4.110 4.150 4.030 4.140 771,152 +0.06(+1.47%)
Mar 06, 2024 3.920 4.140 3.880 4.080 1,577,375 +0.24(+6.25%)
Mar 05, 2024 3.920 4.050 3.840 3.840 1,866,066 -0.02(-0.52%)
Mar 04, 2024 3.750 3.890 3.730 3.860 1,300,049 +0.16(+4.32%)
Mar 01, 2024 3.550 3.710 3.500 3.700 1,684,624 +0.16(+4.52%)
Feb 29, 2024 3.570 3.620 3.490 3.540 1,254,122 +0.04(+1.14%)
Feb 28, 2024 3.660 3.670 3.440 3.500 867,185 -0.17(-4.63%)
Feb 27, 2024 3.690 3.800 3.660 3.670 1,111,929 +0.02(+0.55%)
Feb 26, 2024 3.510 3.670 3.480 3.650 949,845 +0.10(+2.82%)
Feb 23, 2024 3.490 3.570 3.390 3.550 2,244,876 +0.08(+2.31%)
Feb 22, 2024 3.440 3.530 3.390 3.470 723,406 +0.01(+0.29%)
Feb 21, 2024 3.470 3.470 3.360 3.460 702,110 -0.01(-0.29%)
Feb 20, 2024 3.500 3.610 3.400 3.470 953,929 +0.02(+0.58%)
Feb 16, 2024 3.450 0 +0.01(+0.29%)
Feb 15, 2024 3.350 3.460 3.320 3.440 1,021,561 +0.14(+4.24%)
Feb 14, 2024 3.220 3.340 3.180 3.300 1,023,363 +0.12(+3.77%)
Feb 13, 2024 3.320 3.350 3.150 3.180 2,230,377 -0.24(-7.02%)
Feb 12, 2024 3.290 3.430 3.290 3.420 605,760 +0.13(+3.95%)
Feb 09, 2024 3.280 3.340 3.250 3.290 658,996 -0.01(-0.30%)
Feb 08, 2024 3.300 3.370 3.280 3.300 445,156 -0.02(-0.60%)
Feb 07, 2024 3.330 3.380 3.310 3.320 763,233 -0.02(-0.60%)
Feb 06, 2024 3.300 3.370 3.250 3.340 579,708 +0.07(+2.14%)
Feb 05, 2024 3.260 3.300 3.220 3.270 957,224 -0.07(-2.10%)
Feb 02, 2024 3.320 3.370 3.280 3.340 1,011,998 -0.11(-3.19%)
Feb 01, 2024 3.250 3.460 3.240 3.450 1,743,205 +0.25(+7.81%)
Jan 31, 2024 3.220 3.320 3.200 3.200 1,371,248 -0.02(-0.62%)
Jan 30, 2024 3.320 3.370 3.200 3.220 1,223,377 -0.07(-2.13%)
Jan 29, 2024 3.290 3.310 3.210 3.290 623,613 +0.03(+0.92%)
Jan 26, 2024 3.380 3.400 3.260 3.260 747,436 -0.13(-3.83%)
Jan 25, 2024 3.440 3.470 3.360 3.390 1,802,345 +0.00(+0.00%)
Jan 24, 2024 3.580 3.590 3.350 3.390 1,335,928 -0.19(-5.31%)
Jan 23, 2024 3.160 3.590 3.160 3.580 4,280,478 +0.47(+15.11%)
Jan 22, 2024 3.110 3.170 3.060 3.110 769,339 -0.02(-0.64%)
Jan 19, 2024 3.190 3.190 3.000 3.130 1,668,647 -0.03(-0.95%)
Jan 18, 2024 3.340 3.390 3.130 3.160 3,099,442 -0.16(-4.82%)
Jan 17, 2024 3.330 3.400 3.270 3.320 594,608 -0.05(-1.48%)
Jan 16, 2024 3.400 3.560 3.370 3.370 1,098,240 -0.03(-0.88%)
Jan 15, 2024 3.470 3.500 3.340 3.400 720,843 -0.09(-2.58%)
Jan 12, 2024 3.270 3.590 3.270 3.490 1,869,548 +0.33(+10.44%)
Jan 11, 2024 3.200 3.250 3.110 3.160 795,107 -0.03(-0.94%)
Jan 10, 2024 3.170 3.210 3.140 3.190 398,799 +0.03(+0.95%)
Jan 09, 2024 3.190 3.250 3.150 3.160 577,550 +0.00(+0.00%)
Jan 08, 2024 3.150 3.230 3.100 3.160 493,667 -0.01(-0.32%)
Jan 05, 2024 3.190 3.250 3.150 3.170 541,960 -0.03(-0.94%)
Jan 04, 2024 3.190 3.250 3.150 3.200 602,713 +0.02(+0.63%)
Jan 03, 2024 3.200 3.230 3.130 3.180 840,442 -0.09(-2.75%)
Jan 02, 2024 3.300 3.380 3.250 3.270 868,679 -0.07(-2.10%)
Dec 29, 2023 3.340 0 -0.02(-0.60%)
Dec 28, 2023 3.440 3.440 3.360 3.360 674,855 -0.12(-3.45%)
Dec 27, 2023 3.510 3.530 3.460 3.480 515,880 -0.03(-0.85%)
Dec 22, 2023 3.510 0 -0.01(-0.28%)
Dec 21, 2023 3.530 3.590 3.490 3.520 1,556,118 +0.03(+0.86%)
Dec 20, 2023 3.570 3.590 3.480 3.490 688,151 -0.09(-2.51%)
Dec 19, 2023 3.410 3.600 3.400 3.580 1,424,573 +0.17(+4.99%)
Dec 18, 2023 3.300 3.440 3.290 3.410 1,113,262 +0.15(+4.60%)
Dec 15, 2023 3.270 3.350 3.260 3.260 1,146,498 -0.03(-0.91%)
Dec 14, 2023 3.280 3.400 3.260 3.290 1,476,826 +0.10(+3.13%)
Dec 13, 2023 2.880 3.200 2.870 3.190 1,276,620 +0.31(+10.76%)
Dec 12, 2023 3.010 3.010 2.880 2.880 1,709,590 -0.12(-4.00%)
Dec 11, 2023 3.040 3.040 2.920 3.000 1,125,380 -0.08(-2.60%)
Dec 08, 2023 3.150 3.160 3.020 3.080 1,608,219 -0.10(-3.14%)
Dec 07, 2023 3.260 3.270 3.180 3.180 693,448 -0.07(-2.15%)
Dec 06, 2023 3.290 3.330 3.240 3.250 791,936 +0.00(+0.00%)
Dec 05, 2023 3.350 3.390 3.220 3.250 1,262,872 -0.16(-4.69%)
Dec 04, 2023 3.530 3.530 3.380 3.410 1,073,782 -0.16(-4.48%)
Dec 01, 2023 3.450 3.570 3.410 3.570 1,071,682 +0.13(+3.78%)
Nov 30, 2023 3.480 3.510 3.420 3.440 1,705,452 -0.05(-1.43%)
Nov 29, 2023 3.450 3.520 3.450 3.490 566,235 +0.02(+0.58%)
Nov 28, 2023 3.400 3.470 3.330 3.470 1,268,758 +0.12(+3.58%)
Nov 27, 2023 3.340 3.390 3.310 3.350 1,054,425 +0.09(+2.76%)
Nov 24, 2023 3.280 3.360 3.260 3.260 485,594 +0.02(+0.62%)
Nov 23, 2023 3.270 3.280 3.230 3.240 127,956 -0.06(-1.82%)
Nov 22, 2023 3.290 3.340 3.250 3.300 621,547 -0.01(-0.30%)
Nov 21, 2023 3.230 3.390 3.220 3.310 782,437 +0.14(+4.42%)
Nov 20, 2023 3.130 3.180 3.130 3.170 349,335 +0.01(+0.32%)
Nov 17, 2023 3.260 3.290 3.160 3.160 735,519 -0.08(-2.47%)
Nov 16, 2023 3.180 3.330 3.170 3.240 746,944 +0.11(+3.51%)
Nov 15, 2023 3.130 3.150 3.040 3.130 975,022 +0.00(+0.00%)
Nov 14, 2023 3.080 3.170 3.040 3.130 719,486 +0.13(+4.33%)
Nov 13, 2023 3.130 3.150 3.000 3.000 850,555 -0.15(-4.76%)
Nov 10, 2023 3.150 3.170 3.020 3.150 1,139,976 -0.03(-0.94%)
Nov 09, 2023 3.220 3.310 3.160 3.180 475,150 -0.02(-0.63%)
Nov 08, 2023 3.300 3.340 3.190 3.200 556,038 -0.12(-3.61%)
Nov 07, 2023 3.390 3.390 3.250 3.320 1,010,775 -0.13(-3.77%)
Nov 06, 2023 3.550 3.560 3.440 3.450 629,901 -0.10(-2.82%)
Nov 03, 2023 3.550 3.600 3.510 3.550 994,727 +0.06(+1.72%)
Nov 02, 2023 3.550 3.550 3.450 3.490 556,256 -0.03(-0.85%)
Nov 01, 2023 3.540 3.600 3.440 3.520 756,983 -0.03(-0.85%)
Oct 31, 2023 3.570 3.660 3.500 3.550 1,660,562 -0.02(-0.56%)
Oct 30, 2023 3.610 3.680 3.550 3.570 820,463 -0.02(-0.56%)
Oct 27, 2023 3.440 3.600 3.430 3.590 1,578,991 +0.15(+4.36%)
Oct 26, 2023 3.340 3.460 3.250 3.440 1,417,150 +0.10(+2.99%)
Oct 25, 2023 3.330 3.410 3.310 3.340 676,698 -0.01(-0.30%)
Oct 24, 2023 3.230 3.380 3.210 3.350 833,334 +0.09(+2.76%)
Oct 23, 2023 3.290 3.350 3.170 3.260 899,973 -0.06(-1.81%)
Oct 20, 2023 3.280 3.420 3.270 3.320 856,376 +0.04(+1.22%)
Oct 19, 2023 3.220 3.280 3.170 3.280 706,089 +0.07(+2.18%)
Oct 18, 2023 3.250 3.310 3.190 3.210 713,753 +0.01(+0.31%)
Oct 17, 2023 3.100 3.200 3.090 3.200 657,773 +0.07(+2.24%)
Oct 16, 2023 3.110 3.160 3.080 3.130 885,547 -0.02(-0.63%)
Oct 13, 2023 3.050 3.190 3.050 3.150 635,090 +0.19(+6.42%)
Oct 12, 2023 3.010 3.030 2.930 2.960 384,372 -0.06(-1.99%)
Oct 11, 2023 3.020 3.080 2.990 3.020 418,889 +0.05(+1.68%)
Oct 10, 2023 2.950 3.000 2.920 2.970 439,945 +0.06(+2.06%)
Oct 06, 2023 2.910 0 +0.05(+1.75%)
Oct 05, 2023 2.840 2.860 2.770 2.860 431,881 +0.02(+0.70%)
Oct 04, 2023 2.960 2.960 2.820 2.840 554,417 -0.10(-3.40%)
Oct 03, 2023 2.740 2.980 2.710 2.940 690,726 +0.18(+6.52%)
Oct 02, 2023 2.860 2.870 2.730 2.760 628,138 -0.17(-5.80%)
Sep 29, 2023 2.940 2.960 2.860 2.930 1,210,013 +0.06(+2.09%)
Sep 28, 2023 2.810 2.870 2.770 2.870 896,454 +0.07(+2.50%)
Sep 27, 2023 2.810 2.890 2.750 2.800 679,265 -0.03(-1.06%)
Sep 26, 2023 2.900 2.930 2.820 2.830 552,966 -0.09(-3.08%)
Sep 25, 2023 3.040 2.940 2.900 2.920 793,591 -0.13(-4.26%)
Sep 22, 2023 3.150 3.170 3.050 3.050 390,796 -0.06(-1.93%)
Sep 21, 2023 3.200 3.200 3.110 3.110 424,246 -0.17(-5.18%)
Sep 20, 2023 3.330 3.350 3.260 3.280 313,063 -0.04(-1.20%)
Sep 19, 2023 3.430 3.430 3.270 3.320 660,169 -0.11(-3.21%)
Sep 18, 2023 3.430 3.460 3.380 3.430 405,017 -0.02(-0.58%)
Sep 15, 2023 3.280 3.500 3.280 3.450 6,109,561 +0.22(+6.81%)
Sep 14, 2023 3.080 3.280 3.050 3.230 819,057 +0.14(+4.53%)
Sep 13, 2023 3.130 3.140 3.050 3.090 897,159 -0.03(-0.96%)
Sep 12, 2023 3.020 3.220 3.020 3.120 560,632 +0.09(+2.97%)
Sep 11, 2023 3.050 3.090 3.020 3.030 426,021 +0.03(+1.00%)
Sep 08, 2023 3.070 3.100 3.000 3.000 592,294 -0.05(-1.64%)
Sep 07, 2023 3.130 3.130 3.050 3.050 229,780 -0.10(-3.17%)
Sep 06, 2023 3.180 3.220 3.140 3.150 484,402 -0.05(-1.56%)
Sep 05, 2023 3.260 3.310 3.160 3.200 470,473 -0.12(-3.61%)
Sep 01, 2023 3.320 0 -0.03(-0.90%)
Aug 31, 2023 3.340 3.370 3.290 3.350 1,444,933 -0.01(-0.30%)
Aug 30, 2023 3.380 3.390 3.290 3.360 561,378 +0.02(+0.60%)
Aug 29, 2023 3.250 3.340 3.230 3.340 656,458 +0.09(+2.77%)
Aug 28, 2023 3.080 3.250 3.060 3.250 568,396 +0.17(+5.52%)
Aug 25, 2023 3.120 3.130 3.040 3.080 474,266 -0.04(-1.28%)
Aug 24, 2023 3.130 3.210 3.100 3.120 983,630 -0.02(-0.64%)
Aug 23, 2023 3.000 3.180 3.000 3.140 590,437 +0.19(+6.44%)
Aug 22, 2023 2.950 2.980 2.910 2.950 242,029 +0.02(+0.68%)
Aug 21, 2023 2.900 2.940 2.840 2.930 435,364 +0.05(+1.74%)
Aug 18, 2023 2.950 2.960 2.870 2.880 370,997 -0.06(-2.04%)
Aug 17, 2023 2.960 3.000 2.920 2.940 340,659 -0.01(-0.34%)
Aug 16, 2023 3.010 3.040 2.930 2.950 622,727 -0.07(-2.32%)
Aug 15, 2023 3.090 3.090 3.010 3.020 446,184 -0.09(-2.89%)
Aug 14, 2023 3.080 3.170 3.040 3.110 457,312 -0.01(-0.32%)
Aug 11, 2023 3.190 3.190 3.050 3.120 626,601 -0.05(-1.58%)
Aug 10, 2023 3.240 3.280 3.140 3.170 425,373 -0.04(-1.25%)
Aug 09, 2023 3.250 3.280 3.200 3.210 349,747 -0.02(-0.62%)
Aug 08, 2023 3.240 3.280 3.190 3.230 309,710 -0.10(-3.00%)
Aug 04, 2023 3.330 0 +0.03(+0.91%)
Aug 03, 2023 3.330 3.340 3.270 3.300 400,795 -0.06(-1.79%)
Aug 02, 2023 3.430 3.470 3.310 3.360 565,953 -0.10(-2.89%)
Aug 01, 2023 3.510 3.540 3.450 3.460 611,500 -0.14(-3.89%)
Jul 31, 2023 3.470 3.610 3.470 3.600 1,131,960 +0.15(+4.35%)
Jul 28, 2023 3.460 3.480 3.420 3.450 247,521 +0.01(+0.29%)
Jul 27, 2023 3.640 3.640 3.430 3.440 806,648 -0.24(-6.52%)
Jul 26, 2023 3.720 3.750 3.650 3.680 595,549 -0.05(-1.34%)
Jul 25, 2023 3.690 3.760 3.690 3.730 273,186 +0.05(+1.36%)
Jul 24, 2023 3.740 3.740 3.650 3.680 434,623 -0.06(-1.60%)
Jul 21, 2023 3.720 3.790 3.720 3.740 753,317 +0.01(+0.27%)
Jul 20, 2023 3.810 3.860 3.700 3.730 868,493 -0.10(-2.61%)
Jul 19, 2023 3.860 3.900 3.820 3.830 402,323 -0.04(-1.03%)
Jul 18, 2023 3.870 3.920 3.840 3.870 610,494 +0.05(+1.31%)
Jul 17, 2023 3.790 3.840 3.750 3.820 258,590 +0.00(+0.00%)
Jul 14, 2023 3.760 3.880 3.760 3.820 325,339 +0.03(+0.79%)
Jul 13, 2023 3.850 3.880 3.760 3.790 708,595 -0.04(-1.04%)
Jul 12, 2023 3.640 3.870 3.620 3.830 947,053 +0.26(+7.28%)
Jul 11, 2023 3.620 3.670 3.530 3.570 549,567 -0.02(-0.56%)
Jul 10, 2023 3.470 3.610 3.430 3.590 372,062 +0.12(+3.46%)
Jul 07, 2023 3.420 3.520 3.400 3.470 314,707 +0.05(+1.46%)
Jul 06, 2023 3.490 3.500 3.390 3.420 389,500 -0.10(-2.84%)
Jul 05, 2023 3.620 3.630 3.510 3.520 499,957 -0.09(-2.49%)
Jul 04, 2023 3.530 3.660 3.530 3.610 265,091 +0.10(+2.85%)
Jun 30, 2023 3.510 0 +0.07(+2.03%)
Jun 29, 2023 3.290 3.450 3.280 3.440 500,085 +0.11(+3.30%)
Jun 28, 2023 3.320 3.350 3.290 3.330 425,546 -0.03(-0.89%)
Jun 27, 2023 3.430 3.480 3.310 3.360 618,979 -0.05(-1.47%)
Jun 26, 2023 3.410 3.470 3.370 3.410 283,960 +0.01(+0.29%)
Jun 23, 2023 3.400 3.490 3.400 3.400 447,409 +0.02(+0.59%)
Jun 22, 2023 3.400 3.440 3.370 3.380 623,630 -0.07(-2.03%)
Jun 21, 2023 3.520 3.520 3.360 3.450 773,390 -0.10(-2.82%)
Jun 20, 2023 3.760 3.760 3.550 3.550 1,389,924 -0.23(-6.08%)
Jun 19, 2023 3.870 3.870 3.780 3.780 288,657 -0.12(-3.08%)
Jun 16, 2023 3.790 3.900 3.750 3.900 5,979,707 +0.11(+2.90%)
Jun 15, 2023 3.770 3.810 3.730 3.790 481,949 -0.57(-13.07%)
May 08, 2023 4.290 4.390 4.280 4.360 455,162 +0.02(+0.46%)
May 05, 2023 4.220 4.420 4.170 4.340 768,666 -0.02(-0.46%)
May 04, 2023 4.250 4.530 4.250 4.360 1,074,748 +0.13(+3.07%)
May 03, 2023 4.160 4.290 4.160 4.230 1,051,332 +0.05(+1.20%)
May 02, 2023 3.970 4.180 3.910 4.180 1,291,305 +0.20(+5.03%)
May 01, 2023 3.980 4.050 3.960 3.980 1,069,963 +0.10(+2.58%)
Apr 28, 2023 3.910 3.940 3.850 3.880 764,153 -0.03(-0.77%)
Apr 27, 2023 3.880 3.930 3.840 3.910 492,054 -0.01(-0.26%)
Apr 26, 2023 3.950 3.990 3.890 3.920 710,575 +0.01(+0.26%)
Apr 25, 2023 3.860 3.950 3.820 3.910 470,067 +0.03(+0.77%)
Apr 24, 2023 3.860 3.910 3.830 3.880 664,939 +0.02(+0.52%)
Apr 21, 2023 3.930 3.970 3.850 3.860 563,968 -0.10(-2.53%)
Apr 20, 2023 3.970 4.030 3.960 3.960 547,717 +0.00(+0.00%)
Apr 19, 2023 3.950 4.030 3.900 3.960 987,759 -0.08(-1.98%)
Apr 18, 2023 4.090 4.170 4.030 4.040 499,459 -0.03(-0.74%)
Apr 17, 2023 4.070 4.150 4.050 4.070 971,274 -0.09(-2.16%)
Apr 14, 2023 4.180 4.200 4.040 4.160 1,057,500 -0.08(-1.89%)
Apr 13, 2023 4.250 4.310 4.210 4.240 938,058 +0.07(+1.68%)
Apr 12, 2023 4.140 4.190 4.090 4.170 659,635 +0.08(+1.96%)
Apr 11, 2023 3.940 4.130 3.930 4.090 814,781 +0.18(+4.60%)
Apr 10, 2023 3.890 3.940 3.830 3.910 505,093 -0.02(-0.51%)
Apr 06, 2023 3.930 0 +0.00(+0.00%)
Apr 05, 2023 3.940 3.990 3.890 3.930 1,171,593 +0.00(+0.00%)
Apr 04, 2023 3.800 3.970 3.760 3.930 1,174,389 +0.11(+2.88%)
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.