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

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
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 (%)
May 31, 2022 2.260 2.330 2.170 2.200 9,153,946 -0.06(-2.65%)
May 27, 2022 2.330 2.330 2.210 2.260 5,809,504 -0.04(-1.74%)
May 26, 2022 2.300 2.340 2.270 2.300 8,305,024 +0.01(+0.44%)
May 25, 2022 2.300 2.330 2.230 2.290 7,299,873 -0.02(-0.87%)
May 24, 2022 2.250 2.335 2.210 2.310 6,832,917 +0.07(+3.12%)
May 23, 2022 2.280 2.300 2.195 2.240 6,358,805 +0.02(+0.90%)
May 20, 2022 2.270 2.285 2.180 2.220 10,208,220 -0.06(-2.63%)
May 19, 2022 2.120 2.310 2.120 2.280 17,950,760 +0.20(+9.62%)
May 18, 2022 2.090 2.120 2.020 2.080 11,513,088 -0.02(-0.95%)
May 17, 2022 2.220 2.235 2.100 2.100 10,788,866 -0.08(-3.67%)
May 16, 2022 2.160 2.240 2.130 2.180 7,525,557 +0.00(+0.00%)
May 13, 2022 2.060 2.210 2.050 2.180 13,615,402 +0.13(+6.34%)
May 12, 2022 2.090 2.130 2.010 2.050 16,669,074 -0.06(-2.84%)
May 11, 2022 2.140 2.295 2.080 2.110 15,615,251 +0.02(+0.96%)
May 10, 2022 2.130 2.220 2.020 2.090 20,996,380 +0.00(+0.00%)
May 09, 2022 2.070 2.140 2.060 2.090 15,744,853 -0.02(-0.95%)
May 06, 2022 2.080 2.165 2.040 2.110 13,033,126 +0.03(+1.44%)
May 05, 2022 2.150 2.170 2.030 2.080 10,428,452 -0.06(-2.80%)
May 04, 2022 2.040 2.200 1.960 2.140 30,773,726 -0.65(-23.30%)
May 03, 2022 2.800 2.910 2.770 2.790 11,994,280 +0.01(+0.36%)
May 02, 2022 2.790 2.790 2.685 2.780 7,202,106 -0.04(-1.42%)
Apr 29, 2022 2.930 2.980 2.810 2.820 9,234,636 -0.08(-2.76%)
Apr 28, 2022 2.810 2.900 2.780 2.900 7,384,483 +0.10(+3.57%)
Apr 27, 2022 2.840 2.885 2.790 2.800 7,735,055 -0.03(-1.06%)
Apr 26, 2022 2.960 2.990 2.830 2.830 6,219,616 -0.13(-4.39%)
Apr 25, 2022 3.000 3.050 2.870 2.960 8,419,104 -0.16(-5.13%)
Apr 22, 2022 3.120 3.210 3.065 3.120 8,628,860 -0.07(-2.19%)
Apr 21, 2022 3.280 3.300 3.140 3.190 12,965,313 -0.11(-3.33%)
Apr 20, 2022 3.250 3.348 3.190 3.300 7,877,689 -0.02(-0.60%)
Apr 19, 2022 3.340 3.409 3.265 3.320 8,678,214 -0.09(-2.64%)
Apr 18, 2022 3.710 3.710 3.385 3.410 12,165,336 -0.30(-8.09%)
Apr 14, 2022 3.690 3.720 3.625 3.710 5,137,846 +0.01(+0.27%)
Apr 13, 2022 3.640 3.770 3.640 3.700 4,896,504 +0.08(+2.21%)
Apr 12, 2022 3.610 3.650 3.560 3.620 6,908,332 +0.06(+1.69%)
Apr 11, 2022 3.580 3.610 3.490 3.560 5,404,669 +0.04(+1.14%)
Apr 08, 2022 3.480 3.570 3.480 3.520 3,940,342 +0.06(+1.73%)
Apr 07, 2022 3.440 3.500 3.390 3.460 4,257,451 +0.03(+0.87%)
Apr 06, 2022 3.480 3.520 3.400 3.430 5,020,019 -0.04(-1.15%)
Apr 05, 2022 3.610 3.680 3.430 3.470 6,300,810 -0.15(-4.14%)
Apr 04, 2022 3.640 3.670 3.530 3.620 4,275,291 -0.02(-0.55%)
Apr 01, 2022 3.480 3.660 3.470 3.640 7,431,683 +0.16(+4.60%)
Mar 31, 2022 3.470 3.550 3.445 3.480 4,899,129 +0.00(+0.00%)
Mar 30, 2022 3.460 3.560 3.430 3.480 5,077,382 +0.05(+1.46%)
Mar 29, 2022 3.300 3.445 3.222 3.430 5,884,142 +0.03(+0.88%)
Mar 28, 2022 3.430 3.460 3.360 3.400 4,123,173 -0.10(-2.86%)
Mar 25, 2022 3.450 3.510 3.410 3.500 3,015,882 +0.04(+1.16%)
Mar 24, 2022 3.490 3.560 3.440 3.460 6,336,915 +0.00(+0.00%)
Mar 23, 2022 3.380 3.475 3.370 3.460 5,160,106 +0.08(+2.37%)
Mar 22, 2022 3.370 3.410 3.320 3.380 5,255,019 +0.00(+0.00%)
Mar 21, 2022 3.270 3.440 3.270 3.380 5,651,014 +0.09(+2.74%)
Mar 18, 2022 3.350 3.350 3.260 3.290 11,430,880 -0.09(-2.66%)
Mar 17, 2022 3.220 3.460 3.220 3.380 6,142,100 +0.22(+6.96%)
Mar 16, 2022 3.160 3.230 3.085 3.160 7,239,041 -0.01(-0.32%)
Mar 15, 2022 3.040 3.230 3.010 3.170 7,158,805 +0.02(+0.63%)
Mar 14, 2022 3.350 3.350 3.090 3.150 9,077,920 -0.24(-7.08%)
Mar 11, 2022 3.350 3.440 3.310 3.390 10,023,400 -0.08(-2.31%)
Mar 10, 2022 3.390 3.470 9,856,407 +0.05(+1.46%)
Mar 09, 2022 3.190 3.430 3.140 3.420 10,461,263 +0.01(+0.29%)
Mar 08, 2022 3.390 3.515 3.285 3.410 17,547,704 +0.05(+1.49%)
Mar 07, 2022 3.360 3.455 3.280 3.360 11,997,069 +0.03(+0.90%)
Mar 04, 2022 3.220 3.380 3.210 3.330 7,979,554 +0.08(+2.46%)
Mar 03, 2022 3.220 3.250 3.140 3.250 6,292,488 +0.03(+0.93%)
Mar 02, 2022 3.130 3.260 3.095 3.220 8,257,364 +0.03(+0.94%)
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.