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 (%)
Sep 30, 2024 5.220 5.270 5.160 5.230 5,754,552 -0.05(-0.95%)
Sep 27, 2024 5.460 5.520 5.210 5.280 7,886,112 -0.24(-4.35%)
Sep 26, 2024 5.540 5.600 5.501 5.520 14,491,459 +0.02(+0.36%)
Sep 25, 2024 5.440 5.579 5.420 5.500 9,281,216 +0.03(+0.55%)
Sep 24, 2024 5.450 5.550 5.380 5.470 7,336,086 +0.08(+1.48%)
Sep 23, 2024 5.500 5.580 5.370 5.390 6,409,836 -0.09(-1.64%)
Sep 20, 2024 5.390 5.560 5.365 5.480 18,307,476 +0.17(+3.20%)
Sep 19, 2024 5.450 5.460 5.270 5.310 5,354,740 +0.02(+0.38%)
Sep 18, 2024 5.430 5.570 5.275 5.290 8,147,313 -0.11(-2.04%)
Sep 17, 2024 5.380 5.480 5.340 5.400 7,188,065 -0.06(-1.10%)
Sep 16, 2024 5.420 5.560 5.400 5.460 7,178,792 +0.04(+0.74%)
Sep 13, 2024 5.480 5.490 5.325 5.420 8,724,534 +0.07(+1.31%)
Sep 12, 2024 5.050 5.380 5.040 5.350 8,441,650 +0.41(+8.30%)
Sep 11, 2024 4.830 4.950 4.790 4.940 5,754,696 +0.08(+1.65%)
Sep 10, 2024 4.800 4.860 4.730 4.860 3,881,704 +0.05(+1.04%)
Sep 09, 2024 4.830 4.895 4.790 4.810 4,382,278 +0.00(+0.00%)
Sep 06, 2024 5.000 5.020 4.790 4.810 7,430,716 -0.21(-4.18%)
Sep 05, 2024 4.920 5.065 4.840 5.020 10,295,828 +0.21(+4.37%)
Sep 04, 2024 4.810 4.895 4.780 4.810 6,760,435 -0.05(-1.03%)
Sep 03, 2024 4.870 4.910 4.712 4.860 8,645,331 -0.08(-1.62%)
Aug 30, 2024 5.030 5.045 4.920 4.940 4,645,673 -0.08(-1.59%)
Aug 29, 2024 4.960 5.070 4.940 5.020 5,043,001 +0.08(+1.62%)
Aug 28, 2024 5.050 5.100 4.880 4.940 7,258,363 -0.22(-4.26%)
Aug 27, 2024 5.070 5.165 5.035 5.160 8,197,224 +0.01(+0.19%)
Aug 26, 2024 5.250 5.270 5.120 5.150 6,182,170 -0.06(-1.15%)
Aug 23, 2024 5.210 5.280 5.160 5.210 7,925,022 +0.04(+0.77%)
Aug 22, 2024 5.210 5.230 5.095 5.170 8,955,455 -0.10(-1.90%)
Aug 21, 2024 5.160 5.306 5.110 5.270 8,817,628 +0.10(+1.93%)
Aug 20, 2024 5.190 5.240 5.110 5.170 12,614,530 +0.05(+0.98%)
Aug 19, 2024 5.010 5.180 4.990 5.120 9,597,183 +0.04(+0.79%)
Aug 16, 2024 4.950 5.120 4.910 5.080 10,625,283 +0.18(+3.67%)
Aug 15, 2024 4.860 4.950 4.740 4.900 9,988,271 +0.03(+0.62%)
Aug 14, 2024 4.810 4.920 4.760 4.870 8,807,183 +0.00(+0.00%)
Aug 13, 2024 4.660 4.920 4.630 4.870 13,871,680 +0.15(+3.18%)
Aug 12, 2024 4.340 4.780 4.285 4.720 18,773,768 +0.44(+10.28%)
Aug 09, 2024 3.980 4.335 3.860 4.280 14,395,249 +0.60(+16.30%)
Aug 08, 2024 3.630 3.740 3.551 3.680 9,116,285 +0.10(+2.79%)
Aug 07, 2024 3.840 3.850 3.570 3.580 8,786,823 -0.18(-4.79%)
Aug 06, 2024 3.690 3.800 3.650 3.760 6,186,114 +0.05(+1.35%)
Aug 05, 2024 3.570 3.760 3.440 3.710 12,276,297 -0.15(-3.89%)
Aug 02, 2024 4.160 4.165 3.830 3.860 13,037,884 -0.22(-5.39%)
Aug 01, 2024 4.130 4.190 4.020 4.080 8,268,139 -0.04(-0.97%)
Jul 31, 2024 4.100 4.150 4.072 4.120 8,523,866 +0.09(+2.23%)
Jul 30, 2024 3.980 4.040 3.920 4.030 9,783,687 +0.08(+2.03%)
Jul 29, 2024 3.960 3.970 3.850 3.950 11,316,530 +0.03(+0.77%)
Jul 26, 2024 3.980 4.020 3.880 3.920 6,791,114 +0.00(+0.00%)
Jul 25, 2024 3.890 3.955 3.840 3.920 8,283,578 -0.08(-2.00%)
Jul 24, 2024 4.120 4.230 3.990 4.000 9,712,574 -0.08(-1.96%)
Jul 23, 2024 4.100 4.110 4.035 4.080 6,450,338 +0.00(+0.00%)
Jul 22, 2024 3.990 4.100 3.980 4.080 11,201,367 +0.07(+1.75%)
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%)
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.