IAMGOLD Corporation (IAL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 2,400 |
| May 07, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| May 06, 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| May 03, 2024 | 3.3670 | 3.3670 | 3.3000 | 3.3000 | 3.3000 | 2,400 |
| May 02, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Apr 30, 2024 | 3.4680 | 3.4680 | 3.3860 | 3.3860 | 3.3860 | 8,357 |
| Apr 29, 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| Apr 26, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Apr 25, 2024 | 3.2870 | 3.2920 | 3.2870 | 3.2920 | 3.2920 | 1,001 |
| Apr 24, 2024 | 3.4290 | 3.4290 | 3.4130 | 3.4130 | 3.4130 | - |
| Apr 23, 2024 | 3.2200 | 3.3930 | 3.2200 | 3.3930 | 3.3930 | 5,900 |
| Apr 22, 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| Apr 19, 2024 | 3.3740 | 3.4000 | 3.3740 | 3.4000 | 3.4000 | - |
| Apr 18, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| Apr 17, 2024 | 3.2560 | 3.4800 | 3.2560 | 3.4600 | 3.4600 | 2,200 |
| Apr 16, 2024 | 3.3300 | 3.3300 | 3.2950 | 3.2950 | 3.2950 | 1,080 |
| Apr 15, 2024 | 3.3820 | 3.3820 | 3.2500 | 3.3500 | 3.3500 | 19,715 |
| Apr 12, 2024 | 3.5400 | 3.6000 | 3.5210 | 3.5630 | 3.5630 | 6,000 |
| Apr 11, 2024 | 3.3390 | 3.3860 | 3.2300 | 3.3860 | 3.3860 | 2,870 |
| Apr 10, 2024 | 3.3190 | 3.3190 | 3.3070 | 3.3070 | 3.3070 | 2,822 |
| Apr 09, 2024 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 3,800 |
| Apr 08, 2024 | 3.4270 | 3.4270 | 3.2960 | 3.2960 | 3.2960 | 1,300 |
| Apr 05, 2024 | 3.1920 | 3.3000 | 3.1920 | 3.3000 | 3.3000 | 2,700 |
| Apr 04, 2024 | 3.3570 | 3.4110 | 3.3070 | 3.3160 | 3.3160 | 2,860 |
| Apr 03, 2024 | 3.3420 | 3.4300 | 3.2800 | 3.3260 | 3.3260 | 640 |
| Apr 02, 2024 | 3.3540 | 3.5220 | 3.2000 | 3.3400 | 3.3400 | 890 |
| Mar 28, 2024 | 2.8820 | 3.1500 | 2.8820 | 3.0620 | 3.0620 | 933 |
| Mar 27, 2024 | 2.8120 | 2.8140 | 2.8120 | 2.8140 | 2.8140 | 100 |
| Mar 26, 2024 | 2.7820 | 2.7880 | 2.7820 | 2.7880 | 2.7880 | - |
| Mar 25, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Mar 22, 2024 | 2.6940 | 2.6940 | 2.6880 | 2.6880 | 2.6880 | 1,000 |
| Mar 21, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Mar 20, 2024 | 2.6500 | 2.7520 | 2.6500 | 2.7520 | 2.7520 | 255 |
| Mar 19, 2024 | 2.7060 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | 2,000 |
| Mar 18, 2024 | 2.7620 | 2.7980 | 2.7620 | 2.7980 | 2.7980 | 200 |
| Mar 15, 2024 | 2.7920 | 2.9400 | 2.7920 | 2.8800 | 2.8800 | 24,000 |
| Mar 14, 2024 | 2.8300 | 2.8300 | 2.7540 | 2.7780 | 2.7780 | 11,094 |
| Mar 13, 2024 | 2.7840 | 2.8820 | 2.7840 | 2.8820 | 2.8820 | 200 |
| Mar 12, 2024 | 2.8620 | 2.8620 | 2.8200 | 2.8200 | 2.8200 | 13,628 |
| Mar 11, 2024 | 2.8140 | 2.9060 | 2.8140 | 2.9060 | 2.9060 | 100 |
| Mar 08, 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | - |
| Mar 07, 2024 | 2.7260 | 2.8340 | 2.7260 | 2.7400 | 2.7400 | 3,550 |
| Mar 06, 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | - |
| Mar 05, 2024 | 2.5700 | 2.5920 | 2.5700 | 2.5920 | 2.5920 | 1 |
| Mar 04, 2024 | 2.4700 | 2.5580 | 2.4540 | 2.5580 | 2.5580 | 30,650 |
| Mar 01, 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
| Feb 29, 2024 | 2.3320 | 2.4000 | 2.3320 | 2.4000 | 2.4000 | 2,000 |
| Feb 28, 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | - |
| Feb 27, 2024 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | - |
| Feb 26, 2024 | 2.3780 | 2.4460 | 2.3780 | 2.3800 | 2.3800 | 5,350 |
| Feb 23, 2024 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | - |
| Feb 22, 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | - |
| Feb 21, 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | - |
| Feb 20, 2024 | 2.3640 | 2.4700 | 2.3640 | 2.4380 | 2.4380 | 6,000 |
| Feb 19, 2024 | 2.3520 | 2.4480 | 2.3520 | 2.4440 | 2.4440 | 4,100 |
| Feb 16, 2024 | 2.4120 | 2.4120 | 2.4100 | 2.4100 | 2.4100 | 400 |
| Feb 15, 2024 | 2.2080 | 2.3120 | 2.2080 | 2.3120 | 2.3120 | - |
| Feb 14, 2024 | 2.1380 | 2.3000 | 2.1380 | 2.3000 | 2.3000 | 13,628 |
| Feb 13, 2024 | 2.3040 | 2.3040 | 2.2000 | 2.2000 | 2.2000 | 2,000 |
| Feb 12, 2024 | 2.2180 | 2.3980 | 2.2180 | 2.3980 | 2.3980 | 2,020 |
| Feb 09, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| Feb 08, 2024 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | - |
| Feb 07, 2024 | 2.3620 | 2.3620 | 2.2600 | 2.2600 | 2.2600 | 548 |
| Feb 06, 2024 | 2.1960 | 2.2780 | 2.1960 | 2.2780 | 2.2780 | 500 |
| Feb 05, 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| Feb 02, 2024 | 2.3180 | 2.4540 | 2.3180 | 2.4540 | 2.4540 | 1,000 |
| Feb 01, 2024 | 2.1680 | 2.3580 | 2.1660 | 2.3580 | 2.3580 | 698 |
| Jan 31, 2024 | 2.1800 | 2.3040 | 2.1800 | 2.3040 | 2.3040 | 100 |
| Jan 30, 2024 | 2.3280 | 2.3520 | 2.2380 | 2.2520 | 2.2520 | 3,452 |
| Jan 29, 2024 | 2.3300 | 2.3520 | 2.2800 | 2.2800 | 2.2800 | 14,100 |
| Jan 26, 2024 | 2.2720 | 2.4100 | 2.2720 | 2.4100 | 2.4100 | 4,000 |
| Jan 25, 2024 | 2.2900 | 2.3900 | 2.2900 | 2.3460 | 2.3460 | 1,550 |
| Jan 24, 2024 | 2.3840 | 2.4960 | 2.3420 | 2.3420 | 2.3420 | 7,470 |
| Jan 23, 2024 | 2.0800 | 2.3880 | 2.0800 | 2.3880 | 2.3880 | 5,000 |
| Jan 22, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Jan 19, 2024 | 2.1340 | 2.1340 | 2.0840 | 2.0840 | 2.0840 | - |
| Jan 18, 2024 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
| Jan 17, 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | - |
| Jan 16, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| Jan 15, 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
| Jan 12, 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
| Jan 11, 2024 | 2.1420 | 2.1780 | 2.1420 | 2.1780 | 2.1780 | - |
| Jan 10, 2024 | 2.1060 | 2.1500 | 2.1060 | 2.1500 | 2.1500 | - |
| Jan 09, 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
| Jan 08, 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
| Jan 05, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| Jan 04, 2024 | 2.1460 | 2.1460 | 2.1220 | 2.1220 | 2.1220 | - |
| Jan 03, 2024 | 2.1840 | 2.1860 | 2.1840 | 2.1860 | 2.1860 | - |
| Jan 02, 2024 | 2.2500 | 2.2760 | 2.2360 | 2.2360 | 2.2360 | 4,035 |
| Dec 29, 2023 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
| Dec 28, 2023 | 2.3380 | 2.3380 | 2.3320 | 2.3320 | 2.3320 | 1,000 |
| Dec 27, 2023 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
| Dec 22, 2023 | 2.3640 | 2.4620 | 2.3640 | 2.4620 | 2.4620 | 2,450 |
| Dec 21, 2023 | 2.3440 | 2.3800 | 2.3440 | 2.3800 | 2.3800 | 3,000 |
| Dec 20, 2023 | 2.4000 | 2.4640 | 2.4000 | 2.4640 | 2.4640 | 20 |
| Dec 19, 2023 | 2.2720 | 2.2720 | 2.2600 | 2.2600 | 2.2600 | 409 |
| Dec 18, 2023 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
| Dec 15, 2023 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| Dec 14, 2023 | 2.2940 | 2.2940 | 2.1920 | 2.2180 | 2.2180 | 1,500 |
| Dec 13, 2023 | 1.9090 | 1.9160 | 1.9090 | 1.9160 | 1.9160 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.