Skip to main content

IAMGOLD Corporation (NY: IAG )

4.010 -0.040 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.