Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IAMGOLD Corporation (NY: IAG )

5.455 +0.145 (+2.73%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 20, 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 19, 2024 5.450 5.460 5.270 5.310 5,354,740 +0.02(+0.38%)
Sep 18, 2024 5.430 5.570 5.275 5.290 8,147,313 -0.11(-2.04%)
Sep 17, 2024 5.380 5.480 5.340 5.400 7,188,065 -0.06(-1.10%)
Sep 16, 2024 5.420 5.560 5.400 5.460 7,178,792 +0.04(+0.74%)
Sep 13, 2024 5.480 5.490 5.325 5.420 8,724,534 +0.07(+1.31%)
Sep 12, 2024 5.050 5.380 5.040 5.350 8,441,650 +0.41(+8.30%)
Sep 11, 2024 4.830 4.950 4.790 4.940 5,754,696 +0.08(+1.65%)
Sep 10, 2024 4.800 4.860 4.730 4.860 3,881,704 +0.05(+1.04%)
Sep 09, 2024 4.830 4.895 4.790 4.810 4,382,278 +0.00(+0.00%)
Sep 06, 2024 5.000 5.020 4.790 4.810 7,430,716 -0.21(-4.18%)
Sep 05, 2024 4.920 5.065 4.840 5.020 10,295,828 +0.21(+4.37%)
Sep 04, 2024 4.810 4.895 4.780 4.810 6,760,435 -0.05(-1.03%)
Sep 03, 2024 4.870 4.910 4.712 4.860 8,645,331 -0.08(-1.62%)
Aug 30, 2024 5.030 5.045 4.920 4.940 4,645,673 -0.08(-1.59%)
Aug 29, 2024 4.960 5.070 4.940 5.020 5,043,001 +0.08(+1.62%)
Aug 28, 2024 5.050 5.100 4.880 4.940 7,258,363 -0.22(-4.26%)
Aug 27, 2024 5.070 5.165 5.035 5.160 8,197,224 +0.01(+0.19%)
Aug 26, 2024 5.250 5.270 5.120 5.150 6,182,170 -0.06(-1.15%)
Aug 23, 2024 5.210 5.280 5.160 5.210 7,925,022 +0.04(+0.77%)
Aug 22, 2024 5.210 5.230 5.095 5.170 8,955,455 -0.10(-1.90%)
Aug 21, 2024 5.160 5.306 5.110 5.270 8,817,628 +0.10(+1.93%)
Aug 20, 2024 5.190 5.240 5.110 5.170 12,614,530 +0.05(+0.98%)
Aug 19, 2024 5.010 5.180 4.990 5.120 9,597,183 +0.04(+0.79%)
Aug 16, 2024 4.950 5.120 4.910 5.080 10,625,283 +0.18(+3.67%)
Aug 15, 2024 4.860 4.950 4.740 4.900 9,988,271 +0.03(+0.62%)
Aug 14, 2024 4.810 4.920 4.760 4.870 8,807,183 +0.00(+0.00%)
Aug 13, 2024 4.660 4.920 4.630 4.870 13,871,680 +0.15(+3.18%)
Aug 12, 2024 4.340 4.780 4.285 4.720 18,773,768 +0.44(+10.28%)
Aug 09, 2024 3.980 4.335 3.860 4.280 14,395,249 +0.60(+16.30%)
Aug 08, 2024 3.630 3.740 3.551 3.680 9,116,285 +0.10(+2.79%)
Aug 07, 2024 3.840 3.850 3.570 3.580 8,786,823 -0.18(-4.79%)
Aug 06, 2024 3.690 3.800 3.650 3.760 6,186,114 +0.05(+1.35%)
Aug 05, 2024 3.570 3.760 3.440 3.710 12,276,297 -0.15(-3.89%)
Aug 02, 2024 4.160 4.165 3.830 3.860 13,037,884 -0.22(-5.39%)
Aug 01, 2024 4.130 4.190 4.020 4.080 8,268,139 -0.04(-0.97%)
Jul 31, 2024 4.100 4.150 4.072 4.120 8,523,886 +0.09(+2.23%)
Jul 30, 2024 3.980 4.040 3.920 4.030 9,783,687 +0.08(+2.03%)
Jul 29, 2024 3.960 3.970 3.850 3.950 11,316,530 +0.03(+0.77%)
Jul 26, 2024 3.980 4.020 3.880 3.920 6,791,114 +0.00(+0.00%)
Jul 25, 2024 3.890 3.955 3.840 3.920 8,283,578 -0.08(-2.00%)
Jul 24, 2024 4.120 4.230 3.990 4.000 9,712,574 -0.08(-1.96%)
Jul 23, 2024 4.100 4.110 4.035 4.080 6,450,338 +0.00(+0.00%)
Jul 22, 2024 3.990 4.100 3.980 4.080 11,201,367 +0.07(+1.75%)
Jul 19, 2024 3.980 4.100 3.920 4.010 12,206,855 -0.04(-0.99%)
Jul 18, 2024 4.160 4.160 4.000 4.050 12,254,090 -0.08(-1.94%)
Jul 17, 2024 4.240 4.310 4.130 4.130 9,429,602 -0.12(-2.82%)
Jul 16, 2024 4.150 4.350 4.135 4.250 16,434,116 +0.13(+3.16%)
Jul 15, 2024 4.220 4.240 4.120 4.120 13,067,847 -0.09(-2.14%)
Jul 12, 2024 4.190 4.240 4.130 4.210 7,314,566 -0.02(-0.47%)
Jul 11, 2024 4.250 4.275 4.150 4.230 10,211,190 +0.04(+0.95%)
Jul 10, 2024 4.140 4.270 4.140 4.190 11,475,152 +0.12(+2.95%)
Jul 09, 2024 4.080 4.110 4.040 4.070 9,993,540 +0.00(+0.00%)
Jul 08, 2024 3.950 4.070 3.920 4.070 9,534,821 +0.08(+2.01%)
Jul 05, 2024 3.840 4.030 3.840 3.990 9,314,199 +0.18(+4.72%)
Jul 03, 2024 3.760 3.880 3.690 3.810 4,562,118 +0.13(+3.53%)
Jul 02, 2024 3.680 3.770 3.600 3.680 5,572,004 +0.02(+0.55%)
Jul 01, 2024 3.760 3.820 3.655 3.660 4,275,298 -0.09(-2.40%)
Jun 28, 2024 3.790 3.810 3.705 3.750 5,765,882 +0.01(+0.27%)
Jun 27, 2024 3.770 3.840 3.730 3.740 4,817,674 +0.02(+0.54%)
Jun 26, 2024 3.640 3.750 3.630 3.720 6,716,032 +0.03(+0.81%)
Jun 25, 2024 3.690 3.730 3.640 3.690 5,518,267 -0.03(-0.81%)
Jun 24, 2024 3.710 3.745 3.670 3.720 4,440,259 +0.02(+0.54%)
Jun 21, 2024 3.840 3.850 3.670 3.700 13,024,312 -0.13(-3.39%)
Jun 20, 2024 3.790 3.845 3.750 3.830 8,369,746 +0.08(+2.13%)
Jun 18, 2024 3.600 3.806 3.600 3.750 8,935,915 +0.15(+4.17%)
Jun 17, 2024 3.570 3.650 3.555 3.600 5,742,494 -0.02(-0.55%)
Jun 14, 2024 3.630 3.640 3.530 3.620 9,402,267 +0.07(+1.97%)
Jun 13, 2024 3.610 3.670 3.530 3.550 6,660,146 -0.09(-2.47%)
Jun 12, 2024 3.740 3.765 3.610 3.640 6,590,360 +0.03(+0.83%)
Jun 11, 2024 3.610 3.690 3.580 3.610 8,020,885 -0.05(-1.37%)
Jun 10, 2024 3.630 3.710 3.575 3.660 7,305,591 +0.08(+2.23%)
Jun 07, 2024 3.830 3.840 3.560 3.580 12,802,019 -0.40(-10.05%)
Jun 06, 2024 3.870 4.020 3.860 3.980 9,501,927 +0.15(+3.92%)
Jun 05, 2024 3.740 3.870 3.730 3.830 8,702,491 +0.12(+3.23%)
Jun 04, 2024 3.790 3.800 3.670 3.710 10,782,509 -0.14(-3.64%)
Jun 03, 2024 3.940 3.960 3.840 3.850 7,458,468 -0.10(-2.53%)
May 31, 2024 4.100 4.150 3.930 3.950 11,696,738 -0.07(-1.74%)
May 30, 2024 4.000 4.110 3.990 4.020 12,435,770 +0.03(+0.75%)
May 29, 2024 4.050 4.150 3.980 3.990 9,243,592 -0.10(-2.44%)
May 28, 2024 4.120 4.170 4.060 4.090 9,510,608 +0.09(+2.25%)
May 24, 2024 3.950 4.060 3.945 4.000 20,910,808 +0.13(+3.36%)
May 23, 2024 4.030 4.060 3.850 3.870 12,299,475 -0.14(-3.49%)
May 22, 2024 4.110 4.160 3.910 4.010 20,642,848 -0.48(-10.69%)
May 21, 2024 4.510 4.540 4.440 4.490 6,869,679 -0.04(-0.88%)
May 20, 2024 4.530 4.590 4.480 4.530 7,124,603 +0.01(+0.22%)
May 17, 2024 4.500 4.595 4.445 4.520 9,865,847 +0.12(+2.73%)
May 16, 2024 4.440 4.480 4.390 4.400 7,188,766 -0.08(-1.79%)
May 15, 2024 4.500 4.550 4.350 4.480 9,313,098 +0.04(+0.90%)
May 14, 2024 4.250 4.460 4.230 4.440 11,194,425 +0.23(+5.46%)
May 13, 2024 4.260 4.350 4.150 4.210 11,437,590 -0.09(-2.09%)
May 10, 2024 4.000 4.350 3.990 4.300 24,496,264 +0.45(+11.69%)
May 09, 2024 3.800 3.850 3.760 3.850 7,238,428 +0.07(+1.85%)
May 08, 2024 3.790 3.820 3.730 3.780 3,992,435 -0.01(-0.26%)
May 07, 2024 3.730 3.790 3.690 3.790 5,361,404 +0.05(+1.34%)
May 06, 2024 3.710 3.770 3.690 3.740 4,936,285 +0.15(+4.18%)
May 03, 2024 3.690 3.700 3.570 3.590 4,798,548 -0.07(-1.91%)
May 02, 2024 3.590 3.720 3.580 3.660 5,991,875 +0.04(+1.10%)
May 01, 2024 3.600 3.730 3.540 3.620 7,622,517 +0.06(+1.69%)
Apr 30, 2024 3.640 3.740 3.550 3.560 6,639,150 -0.24(-6.32%)
Apr 29, 2024 3.780 3.855 3.710 3.800 6,545,039 +0.02(+0.53%)
Apr 26, 2024 3.750 3.800 3.695 3.780 4,564,055 +0.07(+1.89%)
Apr 25, 2024 3.600 3.800 3.585 3.710 10,663,390 +0.11(+3.06%)
Apr 24, 2024 3.670 3.710 3.600 3.600 6,968,902 -0.11(-2.96%)
Apr 23, 2024 3.480 3.775 3.460 3.710 14,980,503 +0.22(+6.30%)
Apr 22, 2024 3.540 3.639 3.440 3.490 12,428,244 -0.17(-4.64%)
Apr 19, 2024 3.640 3.750 3.620 3.660 8,042,268 +0.02(+0.55%)
Apr 18, 2024 3.750 3.775 3.610 3.640 9,808,600 -0.02(-0.55%)
Apr 17, 2024 3.600 3.730 3.575 3.660 14,344,832 +0.12(+3.39%)
Apr 16, 2024 3.500 3.610 3.475 3.540 13,002,813 -0.03(-0.84%)
Apr 15, 2024 3.650 3.655 3.520 3.570 17,176,432 -0.04(-1.11%)
Apr 12, 2024 3.830 3.920 3.580 3.610 24,671,596 -0.15(-3.99%)
Apr 11, 2024 3.670 3.840 3.645 3.760 14,698,731 +0.14(+3.87%)
Apr 10, 2024 3.540 3.655 3.500 3.620 11,369,840 -0.04(-1.09%)
Apr 09, 2024 3.630 3.765 3.585 3.660 11,392,303 +0.06(+1.67%)
Apr 08, 2024 3.770 3.810 3.562 3.600 12,422,386 -0.12(-3.23%)
Apr 05, 2024 3.580 3.795 3.530 3.720 16,019,527 +0.12(+3.33%)
Apr 04, 2024 3.590 3.700 3.570 3.600 8,750,050 -0.05(-1.37%)
Apr 03, 2024 3.610 3.705 3.585 3.650 9,230,365 +0.03(+0.83%)
Apr 02, 2024 3.660 3.705 3.550 3.620 16,916,804 -0.03(-0.82%)
Apr 01, 2024 3.520 3.660 3.465 3.650 12,754,142 +0.32(+9.61%)
Mar 28, 2024 3.240 3.390 3.210 3.330 9,676,646 +0.14(+4.39%)
Mar 27, 2024 3.100 3.190 3.100 3.190 6,647,242 +0.10(+3.24%)
Mar 26, 2024 3.120 3.180 3.060 3.090 5,445,873 +0.00(+0.00%)
Mar 25, 2024 3.010 3.130 3.010 3.090 5,303,753 +0.11(+3.69%)
Mar 22, 2024 2.980 3.040 2.940 2.980 6,294,134 -0.03(-1.00%)
Mar 21, 2024 3.120 3.190 2.990 3.010 7,468,091 -0.07(-2.27%)
Mar 20, 2024 2.920 3.135 2.900 3.080 7,282,359 +0.13(+4.41%)
Mar 19, 2024 2.980 3.020 2.920 2.950 5,826,504 -0.05(-1.67%)
Mar 18, 2024 3.070 3.080 3.000 3.000 7,378,770 -0.08(-2.60%)
Mar 15, 2024 3.080 3.145 3.035 3.080 9,636,997 +0.01(+0.33%)
Mar 14, 2024 3.030 3.130 3.030 3.070 5,662,646 -0.06(-1.92%)
Mar 13, 2024 3.130 3.190 3.085 3.130 7,260,608 +0.04(+1.29%)
Mar 12, 2024 3.110 3.140 3.015 3.090 10,186,830 -0.11(-3.44%)
Mar 11, 2024 3.120 3.220 3.070 3.200 13,050,702 +0.06(+1.91%)
Mar 08, 2024 3.140 3.200 3.050 3.140 11,315,467 +0.06(+1.95%)
Mar 07, 2024 3.050 3.090 2.990 3.080 8,096,254 +0.08(+2.67%)
Mar 06, 2024 2.900 3.070 2.850 3.000 12,070,974 +0.17(+6.01%)
Mar 05, 2024 2.880 2.980 2.830 2.830 12,897,297 -0.01(-0.35%)
Mar 04, 2024 2.800 2.870 2.750 2.840 9,834,852 +0.10(+3.65%)
Mar 01, 2024 2.630 2.750 2.570 2.740 11,002,801 +0.14(+5.38%)
Feb 29, 2024 2.660 2.670 2.560 2.600 5,172,739 +0.03(+1.17%)
Feb 28, 2024 2.710 2.710 2.530 2.570 7,458,996 -0.14(-5.17%)
Feb 27, 2024 2.730 2.820 2.700 2.710 8,119,510 +0.00(+0.00%)
Feb 26, 2024 2.590 2.720 2.560 2.710 5,787,677 +0.08(+3.04%)
Feb 23, 2024 2.580 2.650 2.515 2.630 7,658,324 +0.05(+1.94%)
Feb 22, 2024 2.550 2.620 2.510 2.580 7,539,142 +0.03(+1.18%)
Feb 21, 2024 2.550 2.560 2.480 2.550 6,291,684 -0.02(-0.78%)
Feb 20, 2024 2.600 2.670 2.510 2.570 7,270,859 +0.00(+0.00%)
Feb 16, 2024 2.490 2.650 2.380 2.570 12,667,295 +0.04(+1.58%)
Feb 15, 2024 2.470 2.570 2.470 2.530 8,648,525 +0.11(+4.55%)
Feb 14, 2024 2.380 2.470 2.350 2.420 7,405,480 +0.08(+3.42%)
Feb 13, 2024 2.460 2.500 2.320 2.340 10,108,972 -0.21(-8.24%)
Feb 12, 2024 2.460 2.558 2.453 2.550 5,135,998 +0.10(+4.08%)
Feb 09, 2024 2.470 2.490 2.414 2.450 6,446,777 -0.01(-0.41%)
Feb 08, 2024 2.450 2.510 2.430 2.460 7,171,358 -0.01(-0.40%)
Feb 07, 2024 2.490 2.520 2.455 2.470 5,659,769 -0.02(-0.80%)
Feb 06, 2024 2.450 2.500 2.408 2.490 6,254,481 +0.08(+3.32%)
Feb 05, 2024 2.420 2.440 2.380 2.410 7,080,911 -0.06(-2.43%)
Feb 02, 2024 2.480 2.510 2.430 2.470 8,350,199 -0.11(-4.26%)
Feb 01, 2024 2.420 2.580 2.415 2.580 8,355,472 +0.20(+8.40%)
Jan 31, 2024 2.430 2.480 2.380 2.380 10,152,819 -0.03(-1.24%)
Jan 30, 2024 2.490 2.520 2.380 2.410 7,603,437 -0.05(-2.03%)
Jan 29, 2024 2.470 2.470 2.385 2.460 6,276,937 +0.04(+1.65%)
Jan 26, 2024 2.530 2.540 2.420 2.420 5,719,821 -0.09(-3.59%)
Jan 25, 2024 2.550 2.575 2.490 2.510 7,511,566 +0.01(+0.40%)
Jan 24, 2024 2.670 2.670 2.470 2.500 8,135,659 -0.14(-5.30%)
Jan 23, 2024 2.350 2.660 2.335 2.640 12,268,851 +0.34(+14.78%)
Jan 22, 2024 2.310 2.360 2.275 2.300 5,402,004 -0.02(-0.86%)
Jan 19, 2024 2.360 2.370 2.230 2.320 9,422,794 -0.02(-0.85%)
Jan 18, 2024 2.500 2.520 2.320 2.340 13,027,450 -0.13(-5.26%)
Jan 17, 2024 2.460 2.520 2.425 2.470 8,724,173 -0.03(-1.20%)
Jan 16, 2024 2.540 2.640 2.490 2.500 6,562,037 -0.11(-4.21%)
Jan 12, 2024 2.450 2.700 2.450 2.610 11,144,634 +0.25(+10.59%)
Jan 11, 2024 2.400 2.440 2.300 2.360 9,609,034 -0.03(-1.26%)
Jan 10, 2024 2.350 2.400 2.345 2.390 4,858,181 +0.03(+1.27%)
Jan 09, 2024 2.400 2.425 2.350 2.360 5,948,714 -0.01(-0.42%)
Jan 08, 2024 2.330 2.410 2.310 2.370 3,546,057 +0.01(+0.42%)
Jan 05, 2024 2.420 2.450 2.355 2.360 5,139,367 -0.04(-1.67%)
Jan 04, 2024 2.380 2.440 2.350 2.400 4,705,392 +0.01(+0.42%)
Jan 03, 2024 2.400 2.420 2.340 2.390 6,939,955 -0.05(-2.05%)
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.