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 (%)
Nov 30, 2017 6.970 7.050 6.880 7.030 1,237,670 +0.04(+0.57%)
Nov 29, 2017 7.150 7.160 6.990 6.990 1,267,373 -0.22(-3.05%)
Nov 28, 2017 7.250 7.295 7.140 7.210 1,042,572 +0.00(+0.00%)
Nov 27, 2017 7.130 7.230 7.090 7.210 781,181 +0.09(+1.26%)
Nov 24, 2017 7.220 7.240 7.040 7.120 925,353 -0.12(-1.66%)
Nov 23, 2017 7.150 7.240 7.110 7.240 468,414 +0.13(+1.83%)
Nov 22, 2017 7.220 7.250 7.050 7.110 1,542,051 -0.06(-0.84%)
Nov 21, 2017 7.250 7.280 7.150 7.170 679,292 -0.07(-0.97%)
Nov 20, 2017 7.290 7.340 7.230 7.240 774,195 -0.10(-1.36%)
Nov 17, 2017 7.420 7.465 7.300 7.340 1,063,851 -0.01(-0.14%)
Nov 16, 2017 7.430 7.450 7.250 7.350 1,397,007 -0.07(-0.94%)
Nov 15, 2017 7.490 7.490 7.300 7.420 1,503,000 +0.06(+0.82%)
Nov 14, 2017 7.240 7.450 7.130 7.360 1,365,507 +0.06(+0.82%)
Nov 13, 2017 7.500 7.510 7.265 7.300 1,104,072 -0.19(-2.54%)
Nov 10, 2017 7.620 7.720 7.450 7.490 1,205,464 -0.13(-1.71%)
Nov 09, 2017 7.950 7.970 7.580 7.620 1,894,189 -0.23(-2.93%)
Nov 08, 2017 7.580 8.080 7.550 7.850 3,467,467 +0.50(+6.80%)
Nov 07, 2017 7.310 7.420 7.255 7.350 1,176,533 +0.02(+0.27%)
Nov 06, 2017 7.180 7.360 7.110 7.330 883,160 +0.18(+2.52%)
Nov 03, 2017 7.190 7.240 7.110 7.150 926,443 -0.03(-0.42%)
Nov 02, 2017 7.120 7.250 7.100 7.180 1,041,173 +0.05(+0.70%)
Nov 01, 2017 7.180 7.260 7.100 7.130 913,967 +0.05(+0.71%)
Oct 31, 2017 7.160 7.180 7.040 7.080 747,280 -0.12(-1.67%)
Oct 30, 2017 7.150 7.240 7.100 7.200 724,242 +0.04(+0.56%)
Oct 27, 2017 6.960 7.210 6.930 7.160 1,018,462 +0.18(+2.58%)
Oct 26, 2017 7.070 7.150 6.960 6.980 919,093 -0.11(-1.55%)
Oct 25, 2017 7.070 7.170 7.040 7.090 738,739 +0.01(+0.14%)
Oct 24, 2017 7.190 7.210 7.060 7.080 902,244 -0.17(-2.34%)
Oct 23, 2017 7.170 7.320 7.140 7.250 874,630 +0.00(+0.00%)
Oct 20, 2017 7.140 7.310 7.130 7.250 2,058,311 +0.05(+0.69%)
Oct 19, 2017 7.170 7.310 7.170 7.200 1,201,866 +0.08(+1.12%)
Oct 18, 2017 7.050 7.200 6.990 7.120 1,527,085 +0.03(+0.42%)
Oct 17, 2017 7.440 7.475 6.950 7.090 3,704,627 -0.39(-5.21%)
Oct 16, 2017 7.700 7.740 7.440 7.480 976,021 -0.19(-2.48%)
Oct 13, 2017 7.820 7.820 7.510 7.670 1,223,838 -0.06(-0.78%)
Oct 12, 2017 7.780 7.850 7.700 7.730 960,511 -0.06(-0.77%)
Oct 11, 2017 7.760 7.870 7.650 7.790 1,479,291 +0.06(+0.78%)
Oct 10, 2017 7.930 7.700 7.730 1,043,958 +0.05(+0.65%)
Oct 06, 2017 7.500 7.720 7.410 7.680 1,361,522 +0.15(+1.99%)
Oct 05, 2017 7.740 7.750 7.480 7.530 1,870,082 -0.23(-2.96%)
Oct 04, 2017 7.830 7.900 7.650 7.760 2,293,437 -0.03(-0.39%)
Oct 03, 2017 7.770 7.900 7.740 7.790 2,066,200 +0.06(+0.78%)
Oct 02, 2017 7.570 7.760 7.430 7.730 1,803,982 +0.10(+1.31%)
Sep 29, 2017 8.280 8.290 7.620 7.630 2,915,186 -0.66(-7.96%)
Sep 28, 2017 7.960 8.350 7.950 8.290 1,614,161 +0.33(+4.15%)
Sep 27, 2017 8.000 7.960 990,310 +0.06(+0.76%)
Sep 26, 2017 7.910 8.090 7.875 7.900 1,293,096 -0.14(-1.74%)
Sep 25, 2017 7.770 8.060 7.710 8.040 1,985,666 +0.24(+3.08%)
Sep 22, 2017 7.790 7.930 7.700 7.800 1,380,220 +0.09(+1.17%)
Sep 21, 2017 7.510 7.870 7.480 7.710 1,269,629 +0.04(+0.52%)
Sep 20, 2017 7.820 7.970 7.610 7.670 1,714,413 -0.14(-1.79%)
Sep 19, 2017 7.820 7.950 7.710 7.810 1,458,458 +0.03(+0.39%)
Sep 18, 2017 7.870 7.940 7.740 7.780 1,982,891 -0.24(-2.99%)
Sep 15, 2017 8.130 8.170 8.010 8.020 3,105,283 -0.12(-1.47%)
Sep 14, 2017 8.080 8.230 7.870 8.140 2,561,749 +0.00(+0.00%)
Sep 13, 2017 8.360 8.360 8.070 8.140 2,561,656 -0.25(-2.98%)
Sep 12, 2017 8.220 8.460 8.210 8.390 1,469,763 +0.10(+1.21%)
Sep 11, 2017 8.200 8.490 8.190 8.290 2,244,793 -0.23(-2.70%)
Sep 08, 2017 8.720 8.770 8.400 8.520 2,461,914 -0.21(-2.41%)
Sep 07, 2017 8.760 8.540 8.730 1,986,986 +0.28(+3.31%)
Sep 06, 2017 8.680 8.870 8.240 8.450 3,572,503 -0.12(-1.40%)
Sep 05, 2017 8.390 8.590 8.360 8.570 2,088,146 +0.28(+3.38%)
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.