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 (%)
Oct 31, 2014 2.000 2.190 1.970 2.140 1,968,987 -0.05(-2.28%)
Oct 30, 2014 2.460 2.470 2.070 2.190 2,421,914 -0.31(-12.40%)
Oct 29, 2014 2.590 2.645 2.490 2.500 1,481,550 -0.12(-4.58%)
Oct 28, 2014 2.600 2.660 2.540 2.620 558,748 +0.06(+2.34%)
Oct 27, 2014 2.640 2.640 2.550 2.560 639,874 -0.09(-3.40%)
Oct 24, 2014 2.630 2.660 2.590 2.650 549,544 +0.01(+0.38%)
Oct 23, 2014 2.580 2.690 2.510 2.640 759,543 +0.05(+1.93%)
Oct 22, 2014 2.590 2.590 1,009,386 -0.14(-5.13%)
Oct 21, 2014 2.820 2.830 2.710 2.730 1,410,853 -0.02(-0.73%)
Oct 20, 2014 2.710 2.790 2.660 2.750 1,256,424 +0.10(+3.77%)
Oct 17, 2014 2.820 2.820 2.640 2.650 949,399 -0.12(-4.33%)
Oct 16, 2014 2.820 2.900 2.730 2.770 1,103,055 -0.03(-1.07%)
Oct 15, 2014 2.770 2.910 2.770 2.800 1,386,588 +0.04(+1.45%)
Oct 14, 2014 2.650 2.840 2.650 2.760 1,616,479 +0.16(+6.15%)
Oct 10, 2014 2.600 2.600 2.600 0 -0.10(-3.70%)
Oct 09, 2014 2.880 2.880 2.610 2.700 2,212,988 -0.15(-5.26%)
Oct 08, 2014 2.740 2.880 2.490 2.850 4,395,248 +0.16(+5.95%)
Oct 07, 2014 2.980 3.000 2.650 2.690 1,484,839 -0.26(-8.81%)
Oct 06, 2014 2.970 2.990 2.900 2.950 937,995 +0.03(+1.03%)
Oct 03, 2014 3.010 3.020 2.910 2.920 1,145,167 -0.12(-3.95%)
Oct 02, 2014 3.080 3.090 2.940 3.040 897,175 -0.02(-0.65%)
Oct 01, 2014 3.110 3.170 3.050 3.060 694,882 -0.04(-1.29%)
Sep 30, 2014 3.230 3.240 3.090 3.100 916,611 -0.13(-4.02%)
Sep 29, 2014 3.310 3.320 3.220 3.230 822,515 -0.05(-1.52%)
Sep 26, 2014 3.350 3.350 3.260 3.280 946,315 -0.07(-2.09%)
Sep 25, 2014 3.300 3.350 3.250 3.350 936,815 +0.03(+0.90%)
Sep 24, 2014 3.400 3.430 3.310 3.320 1,215,117 -0.05(-1.48%)
Sep 23, 2014 3.360 3.430 3.330 3.370 840,112 +0.07(+2.12%)
Sep 22, 2014 3.430 3.440 3.260 3.300 1,604,548 -0.15(-4.35%)
Sep 19, 2014 3.500 3.550 3.420 3.450 2,212,620 -0.11(-3.09%)
Sep 18, 2014 3.600 3.625 3.550 3.560 956,824 -0.08(-2.20%)
Sep 17, 2014 3.740 3.765 3.620 3.640 822,489 -0.08(-2.15%)
Sep 16, 2014 3.810 3.820 3.710 3.720 857,534 -0.10(-2.62%)
Sep 15, 2014 3.830 3.850 3.760 3.820 540,369 -0.01(-0.26%)
Sep 12, 2014 3.810 3.860 3.800 3.830 784,049 +0.00(+0.00%)
Sep 11, 2014 3.850 3.860 3.780 3.830 1,186,721 -0.02(-0.52%)
Sep 10, 2014 3.900 3.940 3.780 3.850 896,406 -0.06(-1.53%)
Sep 09, 2014 3.860 3.930 3.810 3.910 1,385,625 +0.03(+0.77%)
Sep 08, 2014 3.920 3.920 3.830 3.880 591,004 -0.05(-1.27%)
Sep 05, 2014 3.980 4.000 3.800 3.930 838,537 +0.00(+0.00%)
Sep 04, 2014 4.160 4.190 3.920 3.930 1,300,896 -0.21(-5.07%)
Sep 03, 2014 4.200 4.230 4.140 4.140 902,849 -0.06(-1.43%)
Sep 02, 2014 4.240 4.260 4.170 4.200 927,578 -0.17(-3.89%)
Aug 29, 2014 4.370 4.370 4.370 0 +0.15(+3.55%)
Aug 28, 2014 4.260 4.280 4.200 4.220 543,316 +0.00(+0.00%)
Aug 27, 2014 4.280 4.290 4.235 4.220 456,487 -0.07(-1.63%)
Aug 26, 2014 4.280 4.290 4.240 4.290 569,881 +0.09(+2.14%)
Aug 25, 2014 4.250 4.280 4.200 4.200 412,171 -0.08(-1.87%)
Aug 22, 2014 4.300 4.320 4.210 4.280 675,072 +0.01(+0.23%)
Aug 21, 2014 4.320 4.350 4.230 4.270 927,525 -0.16(-3.61%)
Aug 20, 2014 4.350 4.480 4.340 4.430 1,163,992 +0.05(+1.14%)
Aug 19, 2014 4.400 4.440 4.340 4.380 867,757 -0.04(-0.90%)
Aug 18, 2014 4.350 4.425 4.290 4.420 1,320,334 +0.05(+1.14%)
Aug 15, 2014 4.230 4.430 4.200 4.370 1,154,944 +0.04(+0.92%)
Aug 14, 2014 4.240 4.450 4.230 4.330 1,672,018 +0.13(+3.10%)
Aug 13, 2014 4.200 4.220 4.120 4.200 467,827 +0.03(+0.72%)
Aug 12, 2014 4.130 4.240 4.130 4.170 866,436 +0.06(+1.46%)
Aug 11, 2014 4.060 4.130 4.040 4.110 583,783 +0.02(+0.49%)
Aug 08, 2014 4.110 4.190 4.070 4.090 672,584 -0.01(-0.24%)
Aug 07, 2014 4.110 4.130 4.050 4.100 854,156 -0.02(-0.49%)
Aug 06, 2014 4.050 4.200 4.040 4.120 1,292,870 +0.15(+3.78%)
Aug 05, 2014 3.950 3.980 3.800 3.970 1,413,678 -0.12(-2.93%)
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.