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 (%)
Aug 31, 2018 5.320 5.320 5.320 0 -0.02(-0.37%)
Aug 30, 2018 5.340 5.390 5.260 5.340 1,521,166 -0.03(-0.56%)
Aug 29, 2018 5.340 5.420 5.290 5.370 1,178,695 +0.05(+0.94%)
Aug 28, 2018 5.570 5.570 5.290 5.320 1,076,564 -0.24(-4.32%)
Aug 27, 2018 5.520 5.600 5.470 5.560 1,447,382 +0.06(+1.09%)
Aug 24, 2018 5.260 5.570 5.240 5.500 2,199,073 +0.36(+7.00%)
Aug 23, 2018 5.440 5.450 5.110 5.140 2,047,631 -0.36(-6.55%)
Aug 22, 2018 5.450 5.530 5.420 5.500 871,083 +0.10(+1.85%)
Aug 21, 2018 5.430 5.450 5.300 5.400 1,048,277 -0.01(-0.18%)
Aug 20, 2018 5.500 5.530 5.320 5.410 1,379,200 +0.01(+0.19%)
Aug 17, 2018 5.360 5.580 5.280 5.400 1,967,450 +0.09(+1.69%)
Aug 16, 2018 5.580 5.660 5.290 5.310 1,366,616 -0.20(-3.63%)
Aug 15, 2018 5.850 5.940 5.450 5.510 2,002,516 -0.49(-8.17%)
Aug 14, 2018 6.230 6.240 5.990 6.000 952,267 -0.24(-3.85%)
Aug 13, 2018 6.400 6.490 6.130 6.240 1,399,609 -0.22(-3.41%)
Aug 10, 2018 6.530 6.670 6.430 6.460 991,781 -0.08(-1.22%)
Aug 09, 2018 6.770 6.890 6.530 6.540 1,103,097 -0.21(-3.11%)
Aug 08, 2018 6.950 6.950 6.750 6.750 1,290,030 -0.13(-1.89%)
Aug 07, 2018 7.200 7.230 6.860 6.880 903,410 -0.34(-4.71%)
Aug 03, 2018 7.220 7.220 7.220 0 +0.03(+0.42%)
Aug 02, 2018 7.100 7.250 7.090 7.190 438,671 +0.10(+1.41%)
Aug 01, 2018 7.130 7.170 7.070 7.090 1,096,036 -0.06(-0.84%)
Jul 31, 2018 7.240 7.320 7.150 7.150 1,610,713 -0.12(-1.65%)
Jul 30, 2018 7.300 7.380 7.250 7.270 389,670 -0.07(-0.95%)
Jul 27, 2018 7.210 7.390 7.200 7.340 553,395 +0.15(+2.09%)
Jul 26, 2018 7.220 7.290 7.130 7.190 1,240,275 -0.10(-1.37%)
Jul 25, 2018 7.580 7.600 7.245 7.290 827,263 -0.25(-3.32%)
Jul 24, 2018 7.550 7.600 7.495 7.540 639,603 +0.03(+0.40%)
Jul 23, 2018 7.650 7.705 7.490 7.510 692,464 -0.20(-2.59%)
Jul 20, 2018 7.790 7.840 7.645 7.710 573,641 -0.06(-0.77%)
Jul 19, 2018 7.630 7.920 7.630 7.770 1,324,110 +0.02(+0.26%)
Jul 18, 2018 7.710 7.830 7.680 7.750 661,183 -0.01(-0.13%)
Jul 17, 2018 7.590 7.800 7.580 7.760 778,651 +0.11(+1.44%)
Jul 16, 2018 7.600 7.690 7.530 7.650 470,711 +0.04(+0.53%)
Jul 13, 2018 7.700 7.750 7.590 7.610 445,717 -0.12(-1.55%)
Jul 12, 2018 7.820 7.860 7.715 7.730 415,158 -0.07(-0.90%)
Jul 11, 2018 7.880 7.990 7.780 7.800 1,171,386 -0.14(-1.76%)
Jul 10, 2018 7.830 7.940 7.800 7.940 1,228,235 +0.08(+1.02%)
Jul 09, 2018 7.990 8.020 7.850 7.860 720,387 -0.08(-1.01%)
Jul 06, 2018 7.920 7.965 7.830 7.940 598,148 +0.01(+0.13%)
Jul 05, 2018 7.980 8.000 7.880 7.930 864,025 -0.08(-1.00%)
Jul 04, 2018 7.960 8.060 7.940 8.010 427,717 +0.09(+1.14%)
Jul 03, 2018 7.740 7.980 7.690 7.920 1,071,799 +0.26(+3.39%)
Jun 29, 2018 7.660 7.660 7.660 0 +0.06(+0.79%)
Jun 28, 2018 7.520 7.620 7.450 7.600 908,602 +0.10(+1.33%)
Jun 27, 2018 7.520 7.640 7.490 7.500 1,466,404 -0.12(-1.57%)
Jun 26, 2018 7.460 7.670 7.460 7.620 1,428,071 +0.12(+1.60%)
Jun 25, 2018 7.560 7.620 7.500 7.500 1,289,396 -0.13(-1.70%)
Jun 22, 2018 7.600 7.640 7.580 7.630 506,471 +0.05(+0.66%)
Jun 21, 2018 7.660 7.680 7.540 7.580 586,763 -0.09(-1.17%)
Jun 20, 2018 7.730 7.770 7.630 7.670 620,122 -0.05(-0.65%)
Jun 19, 2018 7.820 7.690 7.720 547,645 -0.03(-0.39%)
Jun 18, 2018 7.700 7.815 7.680 7.750 592,009 +0.05(+0.65%)
Jun 15, 2018 7.750 7.810 7.700 1,575,138 -0.11(-1.41%)
Jun 14, 2018 7.790 7.850 7.760 7.810 741,040 +0.06(+0.77%)
Jun 13, 2018 7.700 7.790 7.590 7.750 992,040 +0.07(+0.91%)
Jun 12, 2018 7.590 7.685 7.500 7.680 872,056 +0.08(+1.05%)
Jun 11, 2018 7.490 7.620 7.450 7.600 592,817 +0.12(+1.60%)
Jun 08, 2018 7.510 7.520 7.440 7.480 607,730 -0.04(-0.53%)
Jun 07, 2018 7.550 7.610 7.450 7.520 2,172,166 -0.15(-1.96%)
Jun 06, 2018 7.650 7.670 1,312,540 -0.31(-3.88%)
Jun 05, 2018 8.010 8.110 7.960 7.980 714,966 -0.02(-0.25%)
Jun 04, 2018 8.010 8.090 7.920 8.000 768,670 +0.04(+0.50%)
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.