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 (%)
Jun 30, 2008 6.160 6.190 5.960 6.100 747,959 -0.06(-0.97%)
Jun 27, 2008 6.100 6.180 6.020 6.160 2,891,068 +0.05(+0.82%)
Jun 26, 2008 6.050 6.210 6.050 6.110 3,247,960 +0.22(+3.74%)
Jun 25, 2008 5.830 5.970 5.710 5.890 1,171,215 +0.13(+2.26%)
Jun 24, 2008 5.890 5.970 5.760 5.760 895,460 -0.10(-1.71%)
Jun 23, 2008 5.850 5.900 5.690 5.860 842,204 +0.01(+0.17%)
Jun 20, 2008 6.060 6.130 5.850 5.850 837,456 -0.20(-3.31%)
Jun 19, 2008 6.220 6.270 6.000 6.050 768,561 -0.11(-1.79%)
Jun 18, 2008 6.270 6.280 6.100 6.160 1,326,648 -0.11(-1.75%)
Jun 17, 2008 6.020 6.270 6.010 6.270 2,185,053 +0.23(+3.81%)
Jun 16, 2008 6.150 6.250 5.980 6.040 889,196 +0.00(+0.00%)
Jun 13, 2008 5.970 6.060 5.970 6.040 649,597 +0.10(+1.68%)
Jun 12, 2008 6.010 6.100 5.940 5.940 975,485 -0.13(-2.14%)
Jun 11, 2008 6.100 6.230 6.070 6.070 1,379,251 +0.00(+0.00%)
Jun 10, 2008 6.310 6.370 6.050 6.070 1,038,949 -0.35(-5.45%)
Jun 09, 2008 6.470 6.500 6.360 6.420 897,466 -0.08(-1.23%)
Jun 06, 2008 6.300 6.570 6.300 6.500 3,183,701 +0.26(+4.17%)
Jun 05, 2008 5.920 6.240 5.890 6.240 3,400,807 +0.30(+5.05%)
Jun 04, 2008 5.930 5.990 5.910 5.940 533,062 +0.00(+0.00%)
Jun 03, 2008 5.880 6.030 5.870 5.940 1,014,561 +0.00(+0.00%)
Jun 02, 2008 5.960 6.050 5.900 5.940 1,436,510 +0.05(+0.85%)
May 30, 2008 5.950 6.010 5.880 5.890 761,435 +0.06(+1.03%)
May 29, 2008 5.900 5.980 5.820 5.830 977,661 -0.18(-3.00%)
May 28, 2008 5.930 6.030 5.900 6.010 1,207,412 +0.07(+1.18%)
May 27, 2008 6.170 6.170 5.900 5.940 1,008,740 -0.25(-4.04%)
May 26, 2008 6.200 6.200 6.140 6.190 225,542 +0.00(+0.00%)
May 23, 2008 6.250 6.290 6.140 6.190 1,628,234 +0.03(+0.49%)
May 22, 2008 6.320 6.400 6.090 6.160 812,934 -0.16(-2.53%)
May 21, 2008 6.470 6.500 6.280 6.320 902,826 -0.16(-2.47%)
May 20, 2008 6.470 6.480 6.370 6.480 866,493 +0.08(+1.25%)
May 19, 2008 6.350 6.500 6.260 6.400 4,657,781 +0.00(+0.00%)
May 16, 2008 6.350 6.500 6.260 6.400 4,657,781 +0.22(+3.56%)
May 15, 2008 6.250 6.250 6.110 6.180 1,392,849 +0.13(+2.15%)
May 14, 2008 6.150 6.250 6.050 6.050 1,484,941 -0.05(-0.82%)
May 13, 2008 6.030 6.230 6.000 6.100 1,078,589 +0.05(+0.83%)
May 12, 2008 6.100 6.300 6.050 6.050 1,444,248 -0.03(-0.49%)
May 09, 2008 6.340 6.350 6.030 6.080 1,190,432 -0.17(-2.72%)
May 08, 2008 5.880 6.250 5.860 6.250 3,220,007 +0.42(+7.20%)
May 07, 2008 6.020 6.080 5.830 5.830 1,922,043 -0.22(-3.64%)
May 06, 2008 5.950 6.100 5.930 6.050 888,487 +0.10(+1.68%)
May 05, 2008 6.160 6.200 5.910 5.950 2,666,924 -0.12(-1.98%)
May 02, 2008 5.990 6.130 6.070 6.070 1,182,590 +0.14(+2.36%)
May 01, 2008 5.950 5.980 5.930 5.930 1,258,201 -0.14(-2.31%)
Apr 30, 2008 5.850 6.140 5.850 6.070 1,661,254 +0.17(+2.88%)
Apr 29, 2008 5.860 6.050 5.850 5.900 1,841,998 -0.05(-0.84%)
Apr 28, 2008 6.000 6.090 5.950 5.950 1,300,577 +0.02(+0.34%)
Apr 25, 2008 6.150 6.250 5.830 5.930 3,356,936 +0.11(+1.89%)
Apr 24, 2008 6.160 6.230 5.800 5.820 2,038,722 -0.43(-6.88%)
Apr 23, 2008 6.510 6.550 6.140 6.250 1,728,606 -0.35(-5.30%)
Apr 22, 2008 6.650 6.750 6.530 6.600 1,351,638 -0.08(-1.20%)
Apr 21, 2008 7.120 7.130 6.580 6.680 1,933,162 -0.45(-6.31%)
Apr 18, 2008 7.280 7.280 7.100 7.130 1,337,253 -0.25(-3.39%)
Apr 17, 2008 7.450 7.470 7.350 7.380 857,302 -0.05(-0.67%)
Apr 16, 2008 7.350 7.430 7.270 7.430 1,449,314 +0.18(+2.48%)
Apr 15, 2008 7.210 7.300 7.090 7.250 1,260,815 +0.06(+0.83%)
Apr 14, 2008 7.200 7.350 7.160 7.190 1,088,202 -0.06(-0.83%)
Apr 11, 2008 7.450 7.500 7.180 7.250 1,102,942 -0.25(-3.33%)
Apr 10, 2008 7.550 7.630 7.330 7.500 813,774 +0.00(+0.00%)
Apr 09, 2008 7.450 7.660 7.420 7.500 1,218,053 +0.13(+1.76%)
Apr 08, 2008 7.490 7.550 7.370 7.370 1,088,525 -0.21(-2.77%)
Apr 07, 2008 7.610 7.700 7.540 7.580 1,817,833 +0.03(+0.40%)
Apr 04, 2008 7.440 7.580 7.430 7.550 1,350,684 +0.14(+1.89%)
Apr 03, 2008 7.450 7.560 7.400 7.410 1,095,296 -0.09(-1.20%)
Apr 02, 2008 7.360 7.550 7.350 7.500 1,808,731 +0.13(+1.76%)
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.