Skip to main content

IAMGOLD Corporation (NY: IAG )

5.540 -0.150 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.886 5.969 5.850 5.932 310,405 -0.14(-2.27%)
May 27, 2005 5.978 6.089 5.923 6.070 344,762 +0.21(+3.61%)
May 26, 2005 5.932 5.969 5.840 5.859 199,181 -0.16(-2.60%)
May 25, 2005 5.896 6.015 5.776 6.015 506,760 +0.20(+3.48%)
May 24, 2005 6.043 6.061 5.804 5.813 178,415 -0.22(-3.66%)
May 23, 2005 5.868 6.061 5.868 6.034 232,777 +0.17(+2.82%)
May 20, 2005 5.703 5.914 5.647 5.868 167,869 +0.17(+2.90%)
May 19, 2005 5.611 5.703 5.565 5.703 131,229 +0.04(+0.65%)
May 18, 2005 5.519 5.684 5.491 5.666 276,049 +0.17(+3.18%)
May 17, 2005 5.749 5.749 5.491 5.491 160,258 -0.06(-1.16%)
May 16, 2005 5.509 5.565 5.353 5.555 277,679 +0.05(+0.83%)
May 13, 2005 5.491 5.703 5.307 5.509 290,726 -0.03(-0.50%)
May 12, 2005 5.565 5.703 5.473 5.537 284,855 -0.23(-3.99%)
May 11, 2005 5.592 5.785 5.592 5.767 87,739 +0.04(+0.64%)
May 10, 2005 5.905 6.015 5.703 5.730 127,641 -0.16(-2.66%)
May 09, 2005 5.703 5.886 5.703 5.886 63,494 +0.10(+1.75%)
May 06, 2005 5.721 5.804 5.611 5.785 53,274 -0.06(-0.94%)
May 05, 2005 5.877 5.877 5.776 5.840 80,890 +0.02(+0.32%)
May 04, 2005 5.611 5.840 5.601 5.822 249,846 +0.27(+4.80%)
May 03, 2005 5.417 5.555 5.417 5.555 334,977 +0.10(+1.86%)
May 02, 2005 5.555 5.611 5.381 5.454 240,822 -0.15(-2.63%)
Apr 29, 2005 5.500 5.611 5.500 5.601 234,407 +0.17(+3.05%)
Apr 28, 2005 5.399 5.473 5.371 5.436 228,645 -0.17(-3.11%)
Apr 27, 2005 5.657 5.693 5.528 5.611 183,090 -0.09(-1.61%)
Apr 26, 2005 5.758 5.813 5.657 5.703 122,096 +0.00(+0.00%)
Apr 25, 2005 5.666 5.831 5.620 5.703 84,478 +0.03(+0.49%)
Apr 22, 2005 5.509 5.684 5.509 5.675 142,753 +0.24(+4.40%)
Apr 21, 2005 5.601 5.657 5.436 5.436 123,509 -0.10(-1.83%)
Apr 20, 2005 5.703 5.822 5.491 5.537 229,297 -0.16(-2.75%)
Apr 19, 2005 5.270 5.693 5.261 5.693 354,003 +0.61(+11.93%)
Apr 18, 2005 4.921 5.095 4.921 5.086 230,385 +0.11(+2.22%)
Apr 15, 2005 5.031 5.105 4.921 4.976 103,830 -0.06(-1.10%)
Apr 14, 2005 5.298 5.298 4.994 5.031 334,759 -0.28(-5.20%)
Apr 13, 2005 5.381 5.381 5.270 5.307 75,671 -0.06(-1.20%)
Apr 12, 2005 5.537 5.537 5.307 5.371 98,394 -0.17(-2.99%)
Apr 11, 2005 5.638 5.657 5.500 5.537 44,902 -0.05(-0.82%)
Apr 08, 2005 5.666 5.693 5.555 5.583 60,993 -0.04(-0.65%)
Apr 07, 2005 5.371 5.739 5.371 5.620 151,451 +0.20(+3.74%)
Apr 06, 2005 5.500 5.500 5.353 5.417 160,693 +0.00(+0.00%)
Apr 05, 2005 5.454 5.528 5.408 5.417 200,377 -0.04(-0.67%)
Apr 04, 2005 5.629 5.638 5.417 5.454 248,976 -0.20(-3.58%)
Apr 01, 2005 5.611 5.675 5.555 5.657 307,361 +0.01(+0.16%)
Mar 31, 2005 5.647 5.730 5.601 5.647 124,270 +0.09(+1.66%)
Mar 30, 2005 5.611 5.611 5.528 5.555 132,425 -0.04(-0.66%)
Mar 29, 2005 5.592 5.721 5.528 5.592 105,787 +0.03(+0.50%)
Mar 28, 2005 5.565 5.620 5.546 5.565 102,635 -0.01(-0.17%)
Mar 24, 2005 5.565 5.611 5.445 5.574 177,654 +0.02(+0.33%)
Mar 23, 2005 5.666 5.666 5.509 5.555 183,199 -0.14(-2.42%)
Mar 22, 2005 5.951 6.006 5.693 5.693 134,273 -0.23(-3.88%)
Mar 21, 2005 6.089 6.089 5.859 5.923 186,460 -0.26(-4.17%)
Mar 18, 2005 6.218 6.218 6.126 6.181 105,679 -0.06(-1.03%)
Mar 17, 2005 6.218 6.282 6.162 6.245 81,651 +0.02(+0.30%)
Mar 16, 2005 6.319 6.374 6.208 6.227 208,531 -0.03(-0.44%)
Mar 15, 2005 6.291 6.310 6.208 6.254 71,213 +0.01(+0.15%)
Mar 14, 2005 6.310 6.310 6.208 6.245 187,330 -0.10(-1.59%)
Mar 11, 2005 6.438 6.494 6.346 6.346 178,306 -0.15(-2.27%)
Mar 10, 2005 6.540 6.576 6.429 6.494 100,895 -0.03(-0.42%)
Mar 09, 2005 6.586 6.696 6.521 6.521 310,840 -0.07(-1.12%)
Mar 08, 2005 6.641 6.668 6.576 6.595 359,983 +0.11(+1.70%)
Mar 07, 2005 6.475 6.641 6.457 6.484 102,852 -0.12(-1.81%)
Mar 04, 2005 6.448 6.668 6.448 6.604 132,099 +0.21(+3.31%)
Mar 03, 2005 6.457 6.503 6.374 6.392 100,351 -0.13(-1.97%)
Mar 02, 2005 6.549 6.567 6.475 6.521 85,456 -0.12(-1.80%)
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.