Skip to main content

IAMGOLD Corporation (NY: IAG )

3.590 -0.070 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.300 3.430 3.270 3.400 9,277,318 +0.22(+6.92%)
Apr 28, 2016 3.050 3.200 3.040 3.180 7,066,936 +0.17(+5.65%)
Apr 27, 2016 3.110 3.110 2.950 3.010 4,286,381 -0.03(-0.99%)
Apr 26, 2016 2.940 3.060 2.860 3.040 4,433,614 +0.14(+4.83%)
Apr 25, 2016 2.960 3.020 2.870 2.900 4,470,968 -0.05(-1.69%)
Apr 22, 2016 2.990 3.090 2.910 2.950 4,947,525 -0.06(-1.99%)
Apr 21, 2016 3.090 3.117 2.950 3.010 7,833,473 +0.07(+2.38%)
Apr 20, 2016 3.110 3.200 2.930 2.940 8,532,869 -0.18(-5.77%)
Apr 19, 2016 2.980 3.150 2.940 3.120 7,264,596 +0.27(+9.47%)
Apr 18, 2016 2.930 2.940 2.805 2.850 5,557,062 -0.01(-0.35%)
Apr 15, 2016 2.720 2.900 2.670 2.860 5,218,138 +0.19(+7.12%)
Apr 14, 2016 2.780 2.835 2.600 2.670 5,878,758 -0.14(-4.98%)
Apr 13, 2016 2.810 2.940 2.790 2.810 6,249,684 -0.11(-3.77%)
Apr 12, 2016 2.830 2.970 2.750 2.920 8,907,887 +0.11(+3.91%)
Apr 11, 2016 2.640 2.840 2.610 2.810 7,921,202 +0.29(+11.51%)
Apr 08, 2016 2.360 2.530 2.350 2.520 7,753,564 +0.15(+6.33%)
Apr 07, 2016 2.320 2.390 2.300 2.370 4,455,634 +0.11(+4.87%)
Apr 06, 2016 2.240 2.285 2.210 2.260 2,923,666 -0.02(-0.88%)
Apr 05, 2016 2.220 2.280 2.160 2.280 3,938,744 +0.11(+5.07%)
Apr 04, 2016 2.260 2.270 2.160 2.170 3,204,085 -0.09(-3.98%)
Apr 01, 2016 2.140 2.260 2.100 2.260 4,267,360 +0.05(+2.26%)
Mar 31, 2016 2.260 2.300 2.170 2.210 3,037,095 +0.01(+0.45%)
Mar 30, 2016 2.190 2.240 2.120 2.200 6,930,885 -0.01(-0.45%)
Mar 29, 2016 2.070 2.240 2.040 2.210 5,511,136 +0.15(+7.28%)
Mar 28, 2016 2.070 2.120 2.020 2.060 2,669,453 -0.01(-0.48%)
Mar 24, 2016 2.040 2.070 2.070 2.070 3,179,600 +0.05(+2.48%)
Mar 23, 2016 2.080 2.185 2.020 2.020 5,264,021 -0.17(-7.76%)
Mar 22, 2016 2.230 2.270 2.170 2.190 3,657,472 +0.03(+1.39%)
Mar 21, 2016 2.120 2.270 2.100 2.160 6,823,531 +0.02(+0.93%)
Mar 18, 2016 2.180 2.215 2.110 2.140 13,446,647 -0.04(-1.83%)
Mar 17, 2016 2.350 2.370 2.160 2.180 6,262,094 -0.09(-3.96%)
Mar 16, 2016 2.020 2.290 1.990 2.270 5,353,899 +0.19(+9.13%)
Mar 15, 2016 2.050 2.100 1.950 2.080 5,471,897 +0.00(+0.00%)
Mar 14, 2016 2.220 2.250 2.070 2.080 5,317,731 -0.12(-5.45%)
Mar 11, 2016 2.300 2.330 2.170 2.200 4,147,812 -0.08(-3.51%)
Mar 10, 2016 2.200 2.320 2.180 2.280 6,113,750 +0.13(+6.05%)
Mar 09, 2016 2.120 2.180 2.050 2.150 8,644,973 -0.05(-2.27%)
Mar 08, 2016 2.390 2.410 2.180 2.200 9,665,764 -0.16(-6.78%)
Mar 07, 2016 2.460 2.530 2.330 2.360 12,652,640 -0.04(-1.67%)
Mar 04, 2016 2.570 2.770 2.340 2.400 17,413,948 -0.17(-6.61%)
Mar 03, 2016 2.360 2.600 2.360 2.570 6,186,842 +0.23(+9.83%)
Mar 02, 2016 2.300 2.400 2.260 2.340 5,282,955 +0.04(+1.74%)
Mar 01, 2016 2.440 2.470 2.270 2.300 5,980,648 -0.12(-4.96%)
Feb 29, 2016 2.390 2.450 2.355 2.420 4,274,997 +0.05(+2.11%)
Feb 26, 2016 2.350 2.430 2.260 2.370 6,478,371 -0.05(-2.07%)
Feb 25, 2016 2.380 2.450 2.300 2.420 5,064,012 +0.04(+1.68%)
Feb 24, 2016 2.430 2.480 2.310 2.380 6,805,424 +0.01(+0.42%)
Feb 23, 2016 2.400 2.480 2.315 2.370 4,980,306 +0.02(+0.85%)
Feb 22, 2016 2.330 2.460 2.300 2.350 7,877,266 -0.11(-4.47%)
Feb 19, 2016 2.400 2.570 2.400 2.460 9,842,948 -0.01(-0.40%)
Feb 18, 2016 2.240 2.520 2.210 2.470 8,885,176 +0.19(+8.33%)
Feb 17, 2016 2.210 2.290 2.150 2.280 6,282,103 +0.08(+3.64%)
Feb 16, 2016 2.270 2.360 2.160 2.200 7,192,709 -0.23(-9.47%)
Feb 12, 2016 2.150 2.430 2.430 2.430 7,867,700 +0.16(+7.05%)
Feb 11, 2016 2.300 2.385 2.150 2.270 12,703,835 +0.21(+10.19%)
Feb 10, 2016 1.880 2.070 1.820 2.060 6,686,953 +0.15(+7.85%)
Feb 09, 2016 2.060 2.110 1.910 1.910 8,634,656 -0.09(-4.50%)
Feb 08, 2016 1.930 2.050 1.925 2.000 10,910,794 +0.13(+6.95%)
Feb 05, 2016 1.670 1.880 1.640 1.870 7,653,645 +0.13(+7.47%)
Feb 04, 2016 1.630 1.750 1.630 1.740 7,210,145 +0.14(+8.75%)
Feb 03, 2016 1.460 1.600 1.460 1.600 7,647,899 +0.14(+9.59%)
Feb 02, 2016 1.510 1.540 1.440 1.460 5,063,445 -0.05(-3.31%)
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.