Canada markets closed

IAMGOLD Corporation (IAG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.7100+0.2200 (+6.30%)
At close: 04:00PM EDT
3.6400 -0.07 (-1.89%)
After hours: 07:30PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20243.48003.78003.46003.71003.710014,856,400
Apr 22, 20243.54003.64003.44003.49003.490012,429,400
Apr 19, 20243.64003.75003.62003.66003.66007,980,500
Apr 18, 20243.75003.78003.61003.64003.64009,809,000
Apr 17, 20243.60003.73003.58003.66003.660014,345,000
Apr 16, 20243.50003.61003.48003.54003.540013,009,500
Apr 15, 20243.65003.66003.52003.57003.570017,176,400
Apr 12, 20243.83003.92003.58003.61003.610024,671,200
Apr 11, 20243.67003.84003.65003.76003.760014,698,900
Apr 10, 20243.54003.66003.50003.62003.620011,369,800
Apr 09, 20243.63003.77003.59003.66003.660011,392,400
Apr 08, 20243.77003.81003.56003.60003.600012,425,100
Apr 05, 20243.58003.80003.53003.72003.720016,008,600
Apr 04, 20243.59003.70003.57003.60003.60008,750,400
Apr 03, 20243.61003.71003.59003.65003.65009,230,400
Apr 02, 20243.66003.71003.55003.62003.620016,916,800
Apr 01, 20243.52003.66003.47003.65003.650012,759,600
Mar 28, 20243.24003.39003.21003.33003.33009,676,600
Mar 27, 20243.10003.19003.10003.19003.19006,647,800
Mar 26, 20243.12003.18003.06003.09003.09005,445,900
Mar 25, 20243.01003.13003.01003.09003.09005,303,800
Mar 22, 20242.98003.04002.94002.98002.98006,294,100
Mar 21, 20243.12003.19002.99003.01003.01007,473,800
Mar 20, 20242.92003.14002.90003.08003.08007,301,200
Mar 19, 20242.98003.02002.92002.95002.95005,826,500
Mar 18, 20243.07003.08003.00003.00003.00007,379,400
Mar 15, 20243.08003.15003.04003.08003.08009,637,000
Mar 14, 20243.03003.13003.03003.07003.07005,662,600
Mar 13, 20243.13003.19003.09003.13003.13007,260,600
Mar 12, 20243.11003.14003.02003.09003.090010,187,200
Mar 11, 20243.12003.22003.07003.20003.200012,962,800
Mar 08, 20243.14003.20003.05003.14003.140011,308,300
Mar 07, 20243.05003.09002.99003.08003.08008,099,300
Mar 06, 20242.90003.07002.85003.00003.000012,071,600
Mar 05, 20242.88002.98002.83002.83002.830012,903,300
Mar 04, 20242.80002.87002.75002.84002.84009,837,400
Mar 01, 20242.63002.75002.57002.74002.740010,995,000
Feb 29, 20242.66002.67002.56002.60002.60005,176,500
Feb 28, 20242.71002.71002.53002.57002.57007,459,000
Feb 27, 20242.73002.82002.70002.71002.71008,119,100
Feb 26, 20242.59002.72002.56002.71002.71005,790,800
Feb 23, 20242.58002.65002.52002.63002.63007,658,300
Feb 22, 20242.55002.62002.51002.58002.58007,539,100
Feb 21, 20242.55002.56002.48002.55002.55006,291,700
Feb 20, 20242.60002.67002.51002.57002.57007,270,900
Feb 16, 20242.49002.65002.38002.57002.570012,662,600
Feb 15, 20242.47002.57002.47002.53002.53008,651,400
Feb 14, 20242.38002.47002.35002.42002.42007,405,700
Feb 13, 20242.46002.50002.32002.34002.340010,109,000
Feb 12, 20242.46002.56002.45002.55002.55005,146,500
Feb 09, 20242.47002.49002.41002.45002.45006,446,800
Feb 08, 20242.45002.51002.43002.46002.46007,177,800
Feb 07, 20242.49002.52002.46002.47002.47005,659,800
Feb 06, 20242.45002.50002.41002.49002.49006,254,500
Feb 05, 20242.42002.44002.38002.41002.41007,080,900
Feb 02, 20242.48002.51002.43002.47002.47008,349,700
Feb 01, 20242.42002.58002.42002.58002.58008,376,400
Jan 31, 20242.44002.48002.38002.38002.380010,152,800
Jan 30, 20242.49002.52002.38002.41002.41007,603,400
Jan 29, 20242.47002.47002.38002.46002.46006,276,900
Jan 26, 20242.53002.54002.42002.42002.42005,719,800
Jan 25, 20242.55002.58002.49002.51002.51007,511,600
Jan 24, 20242.67002.67002.47002.50002.50008,095,400
Jan 23, 20242.35002.66002.34002.64002.640012,247,500
Jan 22, 20242.31002.36002.28002.30002.30005,402,700
Jan 19, 20242.36002.37002.23002.32002.32009,422,800
Jan 18, 20242.50002.52002.32002.34002.340013,030,000
Jan 17, 20242.46002.52002.42002.47002.47008,729,200
Jan 16, 20242.54002.64002.49002.50002.50006,562,000
Jan 12, 20242.45002.70002.45002.61002.610011,142,700
Jan 11, 20242.40002.44002.30002.36002.36009,609,000
Jan 10, 20242.35002.40002.35002.39002.39004,858,200
Jan 09, 20242.40002.42002.35002.36002.36005,948,700
Jan 08, 20242.33002.41002.31002.37002.37003,548,200
Jan 05, 20242.42002.45002.36002.36002.36005,139,300
Jan 04, 20242.38002.44002.35002.40002.40004,706,800
Jan 03, 20242.40002.42002.34002.39002.39006,940,000
Jan 02, 20242.51002.54002.44002.44002.44006,766,000
Dec 29, 20232.52002.57002.49002.53002.53004,611,300
Dec 28, 20232.60002.61002.54002.55002.55007,997,500
Dec 27, 20232.65002.67002.62002.64002.64004,959,100
Dec 26, 20232.68002.69002.62002.63002.63002,677,300
Dec 22, 20232.71002.77002.64002.64002.64008,823,800
Dec 21, 20232.67002.70002.62002.65002.65008,261,500
Dec 20, 20232.67002.70002.60002.61002.61008,883,900
Dec 19, 20232.58002.70002.55002.68002.680011,666,800
Dec 18, 20232.47002.57002.47002.55002.55005,397,000
Dec 15, 20232.46002.51002.43002.44002.44008,196,600
Dec 14, 20232.45002.54002.43002.44002.44009,405,400
Dec 13, 20232.13002.38002.11002.38002.38006,418,800
Dec 12, 20232.22002.23002.11002.12002.12005,364,700
Dec 11, 20232.21002.23002.15002.21002.21006,643,100
Dec 08, 20232.32002.32002.21002.26002.26005,777,400
Dec 07, 20232.40002.40002.33002.34002.34003,977,000
Dec 06, 20232.41002.46002.38002.38002.38003,754,000
Dec 05, 20232.48002.50002.36002.38002.38005,424,100
Dec 04, 20232.61002.62002.49002.52002.52005,553,800
Dec 01, 20232.56002.64002.52002.64002.64004,971,200
Nov 30, 20232.56002.59002.52002.54002.54004,326,300
Nov 29, 20232.56002.60002.54002.58002.58007,859,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...