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 (%)
Jun 30, 2014 4.390 4.390 4.390 0 +0.09(+2.09%)
Jun 27, 2014 4.320 4.370 4.230 4.300 820,017 +0.00(+0.00%)
Jun 26, 2014 4.230 4.320 4.195 4.300 667,526 +0.03(+0.70%)
Jun 25, 2014 4.330 4.340 4.170 4.270 2,065,359 -0.10(-2.29%)
Jun 24, 2014 4.520 4.570 4.350 4.370 3,532,431 -0.10(-2.24%)
Jun 23, 2014 4.550 4.560 4.420 4.470 1,000,251 -0.03(-0.67%)
Jun 20, 2014 4.390 4.540 4.360 4.500 3,180,445 +0.06(+1.35%)
Jun 19, 2014 4.450 4.560 4.420 4.440 2,314,971 +0.05(+1.14%)
Jun 18, 2014 4.220 4.395 4.210 4.390 1,429,226 +0.17(+4.03%)
Jun 17, 2014 4.200 4.290 4.180 4.220 1,046,232 -0.07(-1.63%)
Jun 16, 2014 4.350 4.350 4.180 4.290 1,233,787 +0.01(+0.23%)
Jun 13, 2014 4.370 4.400 4.220 4.280 1,381,852 -0.12(-2.73%)
Jun 12, 2014 4.290 4.410 4.280 4.400 1,521,964 +0.16(+3.77%)
Jun 11, 2014 4.110 4.300 4.110 4.240 1,224,888 +0.13(+3.16%)
Jun 10, 2014 4.010 4.120 4.000 4.110 1,003,003 +0.25(+6.48%)
Jun 06, 2014 3.940 3.960 3.830 3.860 797,366 -0.04(-1.03%)
Jun 05, 2014 3.850 3.930 3.810 3.900 1,267,941 +0.11(+2.90%)
Jun 04, 2014 3.830 3.950 3.670 3.790 3,473,594 +0.08(+2.16%)
Jun 03, 2014 3.320 3.850 3.280 3.710 4,212,253 +0.40(+12.08%)
Jun 02, 2014 3.280 3.360 3.280 3.310 331,470 +0.02(+0.61%)
May 30, 2014 3.340 3.340 3.260 3.290 1,231,473 -0.05(-1.50%)
May 29, 2014 3.300 3.370 3.250 3.340 1,259,518 +0.03(+0.91%)
May 28, 2014 3.420 3.430 3.290 3.310 816,546 -0.11(-3.22%)
May 27, 2014 3.500 3.510 3.400 3.420 938,858 -0.13(-3.66%)
May 26, 2014 3.590 3.590 3.540 3.550 88,774 -0.02(-0.56%)
May 23, 2014 3.590 3.620 3.530 3.570 381,014 -0.04(-1.11%)
May 22, 2014 3.590 3.620 3.560 3.610 441,723 +0.05(+1.40%)
May 21, 2014 3.530 3.560 3.500 3.560 649,838 +0.01(+0.28%)
May 20, 2014 3.550 3.600 3.520 3.550 399,224 -0.03(-0.84%)
May 16, 2014 3.580 3.580 3.580 3.580 0 -0.05(-1.38%)
May 15, 2014 3.690 3.690 3.590 3.630 744,121 -0.08(-2.16%)
May 14, 2014 3.750 3.750 3.700 3.710 443,885 +0.02(+0.54%)
May 13, 2014 3.700 3.730 3.660 3.690 383,444 +0.00(+0.00%)
May 12, 2014 3.680 3.750 3.675 3.690 1,083,129 +0.05(+1.37%)
May 09, 2014 3.700 3.700 3.580 3.640 1,068,850 -0.02(-0.55%)
May 08, 2014 3.710 3.720 3.650 3.660 1,270,774 -0.03(-0.81%)
May 07, 2014 3.830 3.865 3.660 3.690 1,150,425 -0.13(-3.40%)
May 06, 2014 3.830 3.870 3.810 3.820 549,223 -0.02(-0.52%)
May 05, 2014 3.880 3.910 3.840 3.840 589,019 -0.02(-0.52%)
May 02, 2014 3.790 3.870 3.770 3.860 564,507 +0.09(+2.39%)
May 01, 2014 3.810 3.830 3.770 3.770 836,618 -0.05(-1.31%)
Apr 30, 2014 3.830 3.880 3.800 3.820 458,971 -0.03(-0.78%)
Apr 29, 2014 3.780 3.880 3.780 3.850 472,111 +0.04(+1.05%)
Apr 28, 2014 3.870 3.900 3.800 3.810 750,369 -0.10(-2.56%)
Apr 25, 2014 3.880 3.910 3.830 3.910 540,070 +0.08(+2.09%)
Apr 24, 2014 3.840 3.960 3.820 3.830 711,946 -0.09(-2.30%)
Apr 23, 2014 3.820 3.940 3.820 3.920 0 +0.12(+3.16%)
Apr 22, 2014 3.760 3.820 3.680 3.800 933,004 +0.04(+1.06%)
Apr 21, 2014 3.790 3.790 3.660 3.760 843,761 -0.03(-0.79%)
Apr 17, 2014 3.790 3.790 3.790 0 -0.04(-1.04%)
Apr 16, 2014 3.870 3.870 3.780 3.830 0 -0.02(-0.52%)
Apr 15, 2014 3.870 3.880 3.800 3.850 2,075,182 -0.13(-3.27%)
Apr 14, 2014 3.940 4.050 3.850 3.980 1,756,739 +0.13(+3.38%)
Apr 11, 2014 3.950 3.980 3.830 3.850 744,280 -0.09(-2.28%)
Apr 10, 2014 3.960 4.010 3.930 3.940 1,152,237 +0.06(+1.55%)
Apr 09, 2014 3.830 4.020 3.800 3.880 2,266,630 +0.04(+1.04%)
Apr 08, 2014 3.870 3.870 3.800 3.840 859,389 +0.05(+1.32%)
Apr 07, 2014 3.850 3.870 3.780 3.790 1,362,791 -0.06(-1.56%)
Apr 04, 2014 3.930 3.960 3.840 3.850 1,166,471 -0.02(-0.52%)
Apr 03, 2014 3.820 3.890 3.790 3.870 949,676 -0.02(-0.51%)
Apr 02, 2014 3.890 3.910 3.860 3.890 618,766 +0.11(+2.91%)
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.