IAMGOLD Corporation (NY: IAG )

3.350 USD +0.110 (+3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 3.290 3.350 3.270 3.350 2,610,218 +0.11(+3.40%)
May 13, 2021 3.240 3.270 3.170 3.240 3,023,974 +0.00(+0.00%)
May 12, 2021 3.380 3.390 3.230 3.240 4,506,991 -0.11(-3.28%)
May 11, 2021 3.210 3.355 3.200 3.350 4,049,245 +0.08(+2.45%)
May 10, 2021 3.350 3.370 3.235 3.270 5,100,924 -0.04(-1.21%)
May 07, 2021 3.320 3.350 3.271 3.310 3,592,851 +0.05(+1.53%)
May 06, 2021 3.170 3.330 3.170 3.260 6,296,373 +0.11(+3.49%)
May 05, 2021 3.080 3.150 2.980 3.150 7,956,373 +0.13(+4.30%)
May 04, 2021 3.220 3.280 3.020 3.020 7,291,965 -0.29(-8.76%)
May 03, 2021 3.180 3.320 3.160 3.310 5,263,458 +0.18(+5.75%)
Apr 30, 2021 3.150 3.190 3.120 3.130 3,031,400 -0.06(-1.88%)
Apr 29, 2021 3.260 3.260 3.150 3.190 2,650,543 -0.07(-2.15%)
Apr 28, 2021 3.200 3.290 3.160 3.260 4,662,524 +0.04(+1.24%)
Apr 27, 2021 3.340 3.350 3.210 3.220 2,549,465 -0.11(-3.30%)
Apr 26, 2021 3.330 3.350 3.290 3.330 2,386,614 -0.01(-0.30%)
Apr 23, 2021 3.410 3.440 3.330 3.340 2,720,000 -0.04(-1.18%)
Apr 22, 2021 3.450 3.450 3.345 3.380 5,322,392 -0.08(-2.31%)
Apr 21, 2021 3.330 3.460 3.330 3.460 8,395,997 +0.13(+3.90%)
Apr 20, 2021 3.350 3.370 3.290 3.330 4,138,306 +0.00(+0.00%)
Apr 19, 2021 3.390 3.390 3.310 3.330 2,669,786 -0.03(-0.89%)
Apr 16, 2021 3.450 3.450 3.320 3.360 3,740,900 -0.01(-0.30%)
Apr 15, 2021 3.300 3.410 3.260 3.370 6,425,061 +0.16(+4.98%)
Apr 14, 2021 3.270 3.270 3.200 3.210 1,951,144 -0.06(-1.83%)
Apr 13, 2021 3.190 3.290 3.190 3.270 2,720,206 +0.10(+3.15%)
Apr 12, 2021 3.240 3.259 3.170 3.170 1,898,096 -0.11(-3.35%)
Apr 09, 2021 3.240 3.290 3.210 3.280 2,497,300 -0.01(-0.30%)
Apr 08, 2021 3.250 3.300 3.220 3.290 4,059,626 +0.11(+3.46%)
Apr 07, 2021 3.220 3.240 3.170 3.180 2,324,396 -0.04(-1.24%)
Apr 06, 2021 3.210 3.270 3.200 3.220 3,724,298 +0.04(+1.26%)
Apr 05, 2021 3.130 3.210 3.123 3.180 3,916,925 +0.04(+1.27%)
Apr 01, 2021 3.040 3.150 3.013 3.140 4,693,800 +0.16(+5.37%)
Mar 31, 2021 2.910 3.050 2.880 2.980 7,373,917 +0.10(+3.47%)
Mar 30, 2021 2.960 2.990 2.860 2.880 6,493,269 -0.16(-5.26%)
Mar 29, 2021 3.040 3.065 2.940 3.040 3,979,632 -0.03(-0.98%)
Mar 26, 2021 3.020 3.070 2.980 3.070 4,641,400 +0.06(+1.99%)
Mar 25, 2021 3.020 3.050 2.950 3.010 3,467,600 -0.04(-1.31%)
Mar 24, 2021 3.120 3.130 3.020 3.050 4,749,248 -0.06(-1.93%)
Mar 23, 2021 3.240 3.250 3.090 3.110 4,893,956 -0.14(-4.31%)
Mar 22, 2021 3.260 3.320 3.240 3.250 3,834,011 -0.01(-0.31%)
Mar 19, 2021 3.260 3.330 3.224 3.260 9,020,300 +0.03(+0.93%)
Mar 18, 2021 3.320 3.350 3.220 3.230 6,519,567 -0.14(-4.15%)
Mar 17, 2021 3.250 3.429 3.240 3.370 10,176,361 +0.08(+2.43%)
Mar 16, 2021 3.310 3.310 3.230 3.290 4,052,482 +0.00(+0.00%)
Mar 15, 2021 3.240 3.310 3.205 3.290 4,097,442 +0.06(+1.86%)
Mar 12, 2021 3.110 3.270 3.090 3.230 4,496,900 +0.04(+1.25%)
Mar 11, 2021 3.150 3.210 3.110 3.190 3,881,343 +0.06(+1.92%)
Mar 10, 2021 3.130 3.160 3.090 3.130 3,556,677 +0.01(+0.32%)
Mar 09, 2021 3.170 3.235 3.100 3.120 4,725,089 +0.05(+1.63%)
Mar 08, 2021 3.060 3.120 3.030 3.070 4,178,436 +0.00(+0.00%)
Mar 05, 2021 3.010 3.070 2.930 3.070 5,306,200 +0.09(+3.02%)
Mar 04, 2021 2.970 3.070 2.910 2.980 10,172,413 +0.00(+0.00%)
Mar 03, 2021 2.940 3.030 2.880 2.980 5,133,115 -0.03(-1.00%)
Mar 02, 2021 2.880 3.070 2.870 3.010 6,776,692 +0.12(+4.15%)
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.