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 (%)
Jul 31, 2014 4.080 4.100 3.950 4.030 1,057,931 -0.08(-1.95%)
Jul 30, 2014 4.100 4.150 4.050 4.110 572,470 +0.00(+0.00%)
Jul 29, 2014 4.120 4.140 4.060 4.110 956,033 +0.00(+0.00%)
Jul 28, 2014 4.070 4.110 4.040 4.110 938,247 +0.04(+0.98%)
Jul 25, 2014 3.890 4.070 3.890 4.070 1,223,279 +0.16(+4.09%)
Jul 24, 2014 4.010 4.010 3.880 3.910 1,109,826 -0.12(-2.98%)
Jul 23, 2014 4.120 4.150 3.990 4.030 1,154,313 -0.07(-1.71%)
Jul 22, 2014 4.130 4.140 4.060 4.100 594,276 -0.05(-1.20%)
Jul 21, 2014 4.210 4.220 4.100 4.150 607,660 -0.01(-0.24%)
Jul 18, 2014 4.170 4.190 4.100 4.160 796,422 -0.07(-1.65%)
Jul 17, 2014 4.120 4.260 4.100 4.230 1,334,446 +0.13(+3.17%)
Jul 16, 2014 4.080 4.160 4.060 4.100 1,289,169 +0.07(+1.74%)
Jul 15, 2014 4.240 4.270 4.030 4.030 1,760,170 -0.17(-4.05%)
Jul 14, 2014 4.220 4.280 4.180 4.200 1,327,917 -0.16(-3.67%)
Jul 11, 2014 4.220 4.370 4.220 4.360 1,199,084 +0.15(+3.56%)
Jul 10, 2014 4.530 4.550 4.210 4.210 2,045,989 -0.24(-5.39%)
Jul 09, 2014 4.250 4.450 4.250 4.450 2,031,423 +0.24(+5.70%)
Jul 08, 2014 4.280 4.310 4.110 4.210 1,724,175 -0.01(-0.24%)
Jul 07, 2014 4.250 4.300 4.200 4.220 630,325 -0.05(-1.17%)
Jul 04, 2014 4.260 4.310 4.260 4.270 231,579 -0.02(-0.47%)
Jul 03, 2014 4.310 4.320 4.250 4.290 679,141 -0.03(-0.69%)
Jul 02, 2014 4.320 4.380 4.290 4.320 789,352 -0.07(-1.59%)
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%)
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.