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, 2006 8.692 8.811 8.443 8.673 329,214 +0.03(+0.32%)
May 30, 2006 8.517 8.793 8.508 8.646 589,825 +0.14(+1.62%)
May 26, 2006 8.618 8.719 8.480 8.508 648,535 -0.06(-0.75%)
May 25, 2006 8.646 8.719 8.508 8.572 333,563 +0.06(+0.76%)
May 24, 2006 8.305 8.545 8.213 8.508 528,287 +0.11(+1.31%)
May 23, 2006 8.489 8.692 8.287 8.397 634,293 +0.07(+0.88%)
May 22, 2006 8.342 8.351 7.956 8.324 409,235 -0.04(-0.44%)
May 19, 2006 8.168 8.416 8.030 8.361 666,257 +0.07(+0.89%)
May 18, 2006 8.462 8.591 8.278 8.287 411,192 -0.26(-3.01%)
May 17, 2006 8.784 9.014 8.471 8.545 570,798 -0.11(-1.28%)
May 16, 2006 8.637 8.922 8.232 8.655 630,813 +0.23(+2.73%)
May 15, 2006 8.278 9.004 8.094 8.425 827,168 -0.37(-4.18%)
May 12, 2006 9.731 9.749 8.738 8.793 1,336,538 -0.40(-4.40%)
May 11, 2006 9.271 9.400 9.170 9.198 1,079,842 +0.11(+1.21%)
May 10, 2006 8.876 9.142 8.857 9.087 525,678 -0.09(-1.00%)
May 09, 2006 8.968 9.262 8.968 9.179 961,007 +0.31(+3.53%)
May 08, 2006 9.023 9.023 8.627 8.867 342,261 -0.18(-2.03%)
May 05, 2006 9.198 9.216 8.949 9.050 216,903 -0.13(-1.40%)
May 04, 2006 8.931 9.179 8.885 9.179 390,208 +0.27(+2.99%)
May 03, 2006 9.207 9.225 8.710 8.913 686,480 -0.26(-2.81%)
May 02, 2006 8.949 9.170 8.949 9.170 815,752 +0.21(+2.36%)
May 01, 2006 8.968 8.995 8.876 8.959 623,311 +0.16(+1.78%)
Apr 28, 2006 8.462 8.876 8.416 8.802 667,453 +0.43(+5.16%)
Apr 27, 2006 8.554 8.609 8.324 8.370 481,645 -0.32(-3.70%)
Apr 26, 2006 8.830 8.894 8.637 8.692 294,205 -0.01(-0.11%)
Apr 25, 2006 8.839 8.959 8.664 8.701 247,998 +0.03(+0.32%)
Apr 24, 2006 8.747 8.802 8.535 8.673 392,709 -0.07(-0.84%)
Apr 21, 2006 8.719 8.885 8.646 8.747 349,763 +0.13(+1.49%)
Apr 20, 2006 8.968 9.023 8.278 8.618 797,921 -0.40(-4.39%)
Apr 19, 2006 8.416 9.115 8.370 9.014 868,266 +0.60(+7.10%)
Apr 18, 2006 8.434 8.499 8.259 8.416 751,170 -0.02(-0.22%)
Apr 17, 2006 8.342 8.434 8.250 8.434 880,769 +0.34(+4.20%)
Apr 13, 2006 8.094 8.168 7.928 8.094 556,012 +0.00(+0.00%)
Apr 12, 2006 8.048 8.232 8.002 8.094 489,799 +0.14(+1.73%)
Apr 11, 2006 8.287 8.453 7.956 7.956 546,118 -0.35(-4.21%)
Apr 10, 2006 8.416 8.499 8.186 8.305 757,694 +0.11(+1.35%)
Apr 07, 2006 8.361 8.361 8.140 8.195 456,095 -0.17(-1.98%)
Apr 06, 2006 8.149 8.361 8.131 8.361 999,169 +0.43(+5.45%)
Apr 05, 2006 8.158 8.186 7.726 7.928 1,026,893 -0.06(-0.81%)
Apr 04, 2006 8.094 8.131 7.938 7.993 272,243 -0.08(-1.03%)
Apr 03, 2006 8.066 8.204 7.993 8.076 480,340 +0.14(+1.74%)
Mar 31, 2006 7.993 8.020 7.827 7.938 759,542 -0.04(-0.46%)
Mar 30, 2006 7.938 8.011 7.846 7.974 571,342 +0.31(+4.08%)
Mar 29, 2006 7.588 7.708 7.496 7.662 481,427 +0.17(+2.21%)
Mar 28, 2006 7.616 7.634 7.450 7.496 260,936 -0.06(-0.73%)
Mar 27, 2006 7.652 7.708 7.542 7.551 557,425 +0.06(+0.74%)
Mar 24, 2006 7.459 7.588 7.441 7.496 336,716 +0.09(+1.24%)
Mar 23, 2006 7.340 7.432 7.266 7.404 403,907 +0.06(+0.88%)
Mar 22, 2006 7.404 7.459 7.303 7.340 288,226 -0.07(-0.99%)
Mar 21, 2006 7.386 7.459 7.303 7.413 317,037 +0.00(+0.00%)
Mar 20, 2006 7.505 7.505 7.377 7.413 267,894 -0.13(-1.71%)
Mar 17, 2006 7.754 7.754 7.367 7.542 443,483 -0.04(-0.49%)
Mar 16, 2006 7.643 7.680 7.524 7.579 226,253 -0.08(-1.08%)
Mar 15, 2006 7.827 7.827 7.588 7.662 272,352 -0.12(-1.54%)
Mar 14, 2006 7.643 7.781 7.606 7.781 374,552 +0.07(+0.95%)
Mar 13, 2006 7.680 7.809 7.579 7.708 366,615 +0.04(+0.48%)
Mar 10, 2006 7.450 7.735 7.174 7.671 635,706 +0.15(+1.96%)
Mar 09, 2006 7.864 7.864 7.432 7.524 334,868 -0.29(-3.76%)
Mar 08, 2006 7.882 8.002 7.726 7.818 509,695 -0.17(-2.07%)
Mar 07, 2006 8.020 8.039 7.919 7.984 374,661 -0.09(-1.14%)
Mar 06, 2006 8.324 8.324 8.039 8.076 205,704 -0.25(-2.98%)
Mar 03, 2006 8.333 8.388 8.232 8.324 231,146 -0.04(-0.44%)
Mar 02, 2006 7.974 8.627 7.974 8.361 623,746 +0.31(+3.89%)
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.