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 (%)
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%)
Sep 01, 2017 8.310 8.345 8.140 8.290 2,716,232 +0.00(+0.00%)
Aug 31, 2017 8.140 8.300 8.110 8.290 1,360,206 +0.17(+2.09%)
Aug 30, 2017 7.980 8.150 7.980 8.120 1,616,630 +0.10(+1.25%)
Aug 29, 2017 8.230 8.230 7.900 8.020 3,184,914 +0.11(+1.39%)
Aug 28, 2017 7.730 7.930 7.620 7.910 1,600,664 +0.27(+3.53%)
Aug 25, 2017 7.780 7.870 7.510 7.640 1,542,681 -0.10(-1.29%)
Aug 24, 2017 7.450 7.750 7.450 7.740 1,490,032 +0.25(+3.34%)
Aug 23, 2017 7.460 7.530 7.390 7.490 2,741,563 +0.27(+3.74%)
Aug 22, 2017 7.340 7.350 7.200 7.220 937,333 -0.15(-2.04%)
Aug 21, 2017 7.230 7.430 7.220 7.370 1,360,415 +0.21(+2.93%)
Aug 18, 2017 7.310 7.460 7.080 7.160 2,502,011 -0.03(-0.42%)
Aug 17, 2017 7.150 7.270 7.070 7.190 1,137,544 +0.08(+1.13%)
Aug 16, 2017 6.850 7.180 6.850 7.110 1,765,403 +0.27(+3.95%)
Aug 15, 2017 6.730 6.890 6.710 6.840 1,748,900 -0.06(-0.87%)
Aug 14, 2017 6.800 7.010 6.800 6.900 2,627,425 -0.02(-0.29%)
Aug 11, 2017 6.680 6.940 6.660 6.920 1,604,808 +0.25(+3.75%)
Aug 10, 2017 6.840 6.885 6.510 6.670 1,718,124 -0.05(-0.74%)
Aug 09, 2017 6.900 6.940 6.710 6.720 1,089,502 +0.03(+0.45%)
Aug 08, 2017 6.700 6.750 6.570 6.690 933,299 +0.07(+1.06%)
Aug 04, 2017 6.820 6.820 6.570 6.620 1,155,998 -0.22(-3.22%)
Aug 03, 2017 6.880 6.970 6.800 6.840 956,317 -0.07(-1.01%)
Aug 02, 2017 6.890 6.960 6.830 6.910 1,054,271 -0.02(-0.29%)
Aug 01, 2017 6.690 7.020 6.690 6.930 1,842,607 +0.20(+2.97%)
Jul 31, 2017 6.730 6.870 6.715 6.730 1,068,767 -0.01(-0.15%)
Jul 28, 2017 6.450 6.750 6.450 6.740 1,347,606 +0.31(+4.82%)
Jul 27, 2017 6.580 6.690 6.420 6.430 1,350,387 -0.10(-1.53%)
Jul 26, 2017 6.230 6.540 6.230 6.530 1,182,079 +0.26(+4.15%)
Jul 25, 2017 6.260 6.345 6.220 6.270 868,178 +0.00(+0.00%)
Jul 24, 2017 6.490 6.495 6.230 6.270 773,729 -0.22(-3.39%)
Jul 21, 2017 6.560 6.570 6.445 6.490 630,578 -0.02(-0.31%)
Jul 20, 2017 6.490 6.540 6.445 6.510 864,714 +0.03(+0.46%)
Jul 19, 2017 6.540 6.560 6.440 6.480 665,976 -0.09(-1.37%)
Jul 18, 2017 6.630 6.635 6.550 6.570 755,150 +0.00(+0.00%)
Jul 17, 2017 6.500 6.610 6.490 6.570 1,119,974 +0.14(+2.18%)
Jul 14, 2017 6.520 6.550 6.420 6.430 822,772 +0.06(+0.94%)
Jul 13, 2017 6.480 6.550 6.330 6.370 710,047 -0.12(-1.85%)
Jul 12, 2017 6.630 6.650 6.430 6.490 1,085,357 -0.01(-0.15%)
Jul 11, 2017 6.500 6.550 6.370 6.500 993,689 +0.00(+0.00%)
Jul 10, 2017 6.290 6.520 6.240 6.500 1,062,317 +0.14(+2.20%)
Jul 07, 2017 6.550 6.550 6.270 6.360 1,461,816 -0.26(-3.93%)
Jul 06, 2017 6.550 6.670 6.550 6.620 926,878 -0.05(-0.75%)
Jul 05, 2017 6.540 6.700 6.490 6.670 1,438,074 +0.09(+1.37%)
Jul 04, 2017 6.500 6.650 6.500 6.580 462,318 -0.11(-1.64%)
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.