Skip to main content

IAMGOLD Corporation (TSX: IMG )

4.520 +0.190 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.380 4.590 4.360 4.520 1,284,911 +0.19(+4.39%)
Mar 27, 2024 4.230 4.330 4.220 4.330 1,110,574 +0.13(+3.10%)
Mar 26, 2024 4.240 4.310 4.170 4.200 1,095,660 -0.01(-0.24%)
Mar 25, 2024 4.070 4.240 4.070 4.210 1,751,538 +0.17(+4.21%)
Mar 22, 2024 4.040 4.110 3.990 4.040 737,534 -0.01(-0.25%)
Mar 21, 2024 4.240 4.310 4.050 4.050 1,851,205 -0.10(-2.41%)
Mar 20, 2024 3.960 4.220 3.940 4.150 1,095,042 +0.15(+3.75%)
Mar 19, 2024 4.050 4.090 3.960 4.000 1,064,906 -0.08(-1.96%)
Mar 18, 2024 4.150 4.160 4.060 4.080 755,359 -0.08(-1.92%)
Mar 15, 2024 4.150 4.240 4.120 4.160 1,144,690 -0.01(-0.24%)
Mar 14, 2024 4.140 4.220 4.100 4.170 789,244 -0.03(-0.71%)
Mar 13, 2024 4.210 4.290 4.170 4.200 640,781 +0.01(+0.24%)
Mar 12, 2024 4.200 4.230 4.080 4.190 898,230 -0.10(-2.33%)
Mar 11, 2024 4.170 4.340 4.140 4.290 1,255,902 +0.07(+1.66%)
Mar 08, 2024 4.180 4.300 4.120 4.220 1,852,960 +0.08(+1.93%)
Mar 07, 2024 4.110 4.150 4.030 4.140 771,152 +0.06(+1.47%)
Mar 06, 2024 3.920 4.140 3.880 4.080 1,577,375 +0.24(+6.25%)
Mar 05, 2024 3.920 4.050 3.840 3.840 1,866,066 -0.02(-0.52%)
Mar 04, 2024 3.750 3.890 3.730 3.860 1,300,049 +0.16(+4.32%)
Mar 01, 2024 3.550 3.710 3.500 3.700 1,684,624 +0.16(+4.52%)
Feb 29, 2024 3.570 3.620 3.490 3.540 1,254,122 +0.04(+1.14%)
Feb 28, 2024 3.660 3.670 3.440 3.500 867,185 -0.17(-4.63%)
Feb 27, 2024 3.690 3.800 3.660 3.670 1,111,929 +0.02(+0.55%)
Feb 26, 2024 3.510 3.670 3.480 3.650 949,845 +0.10(+2.82%)
Feb 23, 2024 3.490 3.570 3.390 3.550 2,244,876 +0.08(+2.31%)
Feb 22, 2024 3.440 3.530 3.390 3.470 723,406 +0.01(+0.29%)
Feb 21, 2024 3.470 3.470 3.360 3.460 702,110 -0.01(-0.29%)
Feb 20, 2024 3.500 3.610 3.400 3.470 953,929 +0.02(+0.58%)
Feb 16, 2024 3.450 0 +0.01(+0.29%)
Feb 15, 2024 3.350 3.460 3.320 3.440 1,021,561 +0.14(+4.24%)
Feb 14, 2024 3.220 3.340 3.180 3.300 1,023,363 +0.12(+3.77%)
Feb 13, 2024 3.320 3.350 3.150 3.180 2,230,377 -0.24(-7.02%)
Feb 12, 2024 3.290 3.430 3.290 3.420 605,760 +0.13(+3.95%)
Feb 09, 2024 3.280 3.340 3.250 3.290 658,996 -0.01(-0.30%)
Feb 08, 2024 3.300 3.370 3.280 3.300 445,156 -0.02(-0.60%)
Feb 07, 2024 3.330 3.380 3.310 3.320 763,233 -0.02(-0.60%)
Feb 06, 2024 3.300 3.370 3.250 3.340 579,708 +0.07(+2.14%)
Feb 05, 2024 3.260 3.300 3.220 3.270 957,224 -0.07(-2.10%)
Feb 02, 2024 3.320 3.370 3.280 3.340 1,011,998 -0.11(-3.19%)
Feb 01, 2024 3.250 3.460 3.240 3.450 1,743,205 +0.25(+7.81%)
Jan 31, 2024 3.220 3.320 3.200 3.200 1,371,248 -0.02(-0.62%)
Jan 30, 2024 3.320 3.370 3.200 3.220 1,223,377 -0.07(-2.13%)
Jan 29, 2024 3.290 3.310 3.210 3.290 623,613 +0.03(+0.92%)
Jan 26, 2024 3.380 3.400 3.260 3.260 747,436 -0.13(-3.83%)
Jan 25, 2024 3.440 3.470 3.360 3.390 1,802,345 +0.00(+0.00%)
Jan 24, 2024 3.580 3.590 3.350 3.390 1,335,928 -0.19(-5.31%)
Jan 23, 2024 3.160 3.590 3.160 3.580 4,280,478 +0.47(+15.11%)
Jan 22, 2024 3.110 3.170 3.060 3.110 769,339 -0.02(-0.64%)
Jan 19, 2024 3.190 3.190 3.000 3.130 1,668,647 -0.03(-0.95%)
Jan 18, 2024 3.340 3.390 3.130 3.160 3,099,442 -0.16(-4.82%)
Jan 17, 2024 3.330 3.400 3.270 3.320 594,608 -0.05(-1.48%)
Jan 16, 2024 3.400 3.560 3.370 3.370 1,098,240 -0.03(-0.88%)
Jan 15, 2024 3.470 3.500 3.340 3.400 720,843 -0.09(-2.58%)
Jan 12, 2024 3.270 3.590 3.270 3.490 1,869,548 +0.33(+10.44%)
Jan 11, 2024 3.200 3.250 3.110 3.160 795,107 -0.03(-0.94%)
Jan 10, 2024 3.170 3.210 3.140 3.190 398,799 +0.03(+0.95%)
Jan 09, 2024 3.190 3.250 3.150 3.160 577,550 +0.00(+0.00%)
Jan 08, 2024 3.150 3.230 3.100 3.160 493,667 -0.01(-0.32%)
Jan 05, 2024 3.190 3.250 3.150 3.170 541,960 -0.03(-0.94%)
Jan 04, 2024 3.190 3.250 3.150 3.200 602,713 +0.02(+0.63%)
Jan 03, 2024 3.200 3.230 3.130 3.180 840,442 -0.09(-2.75%)
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.