IAMGOLD Corporation (IMG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 5.50 | 5.55 | 5.37 | 5.44 | 5.44 | 597,600 |
| Jul 25, 2024 | 5.42 | 5.45 | 5.32 | 5.42 | 5.42 | 1,018,400 |
| Jul 24, 2024 | 5.68 | 5.83 | 5.50 | 5.52 | 5.52 | 1,374,000 |
| Jul 23, 2024 | 5.64 | 5.65 | 5.56 | 5.62 | 5.62 | 568,700 |
| Jul 22, 2024 | 5.50 | 5.63 | 5.46 | 5.61 | 5.61 | 793,200 |
| Jul 19, 2024 | 5.42 | 5.62 | 5.40 | 5.52 | 5.52 | 942,200 |
| Jul 18, 2024 | 5.70 | 5.70 | 5.49 | 5.57 | 5.57 | 1,321,000 |
| Jul 17, 2024 | 5.83 | 5.89 | 5.65 | 5.67 | 5.67 | 1,335,900 |
| Jul 16, 2024 | 5.70 | 5.95 | 5.66 | 5.84 | 5.84 | 1,508,700 |
| Jul 15, 2024 | 5.76 | 5.79 | 5.64 | 5.66 | 5.66 | 981,400 |
| Jul 12, 2024 | 5.71 | 5.77 | 5.65 | 5.74 | 5.74 | 832,300 |
| Jul 11, 2024 | 5.80 | 5.81 | 5.65 | 5.77 | 5.77 | 1,392,100 |
| Jul 10, 2024 | 5.65 | 5.80 | 5.63 | 5.70 | 5.70 | 1,116,600 |
| Jul 09, 2024 | 5.54 | 5.60 | 5.51 | 5.57 | 5.57 | 697,300 |
| Jul 08, 2024 | 5.38 | 5.55 | 5.35 | 5.54 | 5.54 | 1,024,800 |
| Jul 05, 2024 | 5.27 | 5.49 | 5.26 | 5.43 | 5.43 | 2,318,000 |
| Jul 04, 2024 | 5.20 | 5.27 | 5.20 | 5.25 | 5.25 | 247,900 |
| Jul 03, 2024 | 5.14 | 5.28 | 5.05 | 5.19 | 5.19 | 895,300 |
| Jul 02, 2024 | 5.12 | 5.16 | 4.94 | 5.04 | 5.04 | 1,219,700 |
| Jun 28, 2024 | 5.20 | 5.22 | 5.08 | 5.14 | 5.14 | 650,200 |
| Jun 27, 2024 | 5.17 | 5.26 | 5.11 | 5.14 | 5.14 | 772,100 |
| Jun 26, 2024 | 4.98 | 5.12 | 4.98 | 5.11 | 5.11 | 729,400 |
| Jun 25, 2024 | 5.04 | 5.08 | 4.99 | 5.04 | 5.04 | 793,300 |
| Jun 24, 2024 | 5.11 | 5.12 | 5.03 | 5.09 | 5.09 | 743,100 |
| Jun 21, 2024 | 5.25 | 5.25 | 5.03 | 5.08 | 5.08 | 2,355,300 |
| Jun 20, 2024 | 5.19 | 5.26 | 5.14 | 5.25 | 5.25 | 1,497,300 |
| Jun 19, 2024 | 5.14 | 5.23 | 5.14 | 5.19 | 5.19 | 364,900 |
| Jun 18, 2024 | 4.93 | 5.21 | 4.93 | 5.15 | 5.15 | 2,611,100 |
| Jun 17, 2024 | 4.92 | 5.00 | 4.89 | 4.94 | 4.94 | 1,468,000 |
| Jun 14, 2024 | 4.91 | 4.98 | 4.86 | 4.98 | 4.98 | 1,212,900 |
| Jun 13, 2024 | 4.93 | 5.04 | 4.87 | 4.88 | 4.88 | 634,500 |
| Jun 12, 2024 | 5.08 | 5.15 | 4.96 | 5.00 | 5.00 | 998,900 |
| Jun 11, 2024 | 5.00 | 5.08 | 4.92 | 4.96 | 4.96 | 1,329,700 |
| Jun 10, 2024 | 4.97 | 5.12 | 4.94 | 5.04 | 5.04 | 2,266,000 |
| Jun 07, 2024 | 5.23 | 5.27 | 4.91 | 4.93 | 4.93 | 3,084,400 |
| Jun 06, 2024 | 5.30 | 5.49 | 5.29 | 5.45 | 5.45 | 2,450,600 |
| Jun 05, 2024 | 5.10 | 5.30 | 5.10 | 5.24 | 5.24 | 1,889,600 |
| Jun 04, 2024 | 5.17 | 5.19 | 5.03 | 5.08 | 5.08 | 2,422,300 |
| Jun 03, 2024 | 5.39 | 5.40 | 5.24 | 5.26 | 5.26 | 2,297,700 |
| May 31, 2024 | 5.57 | 5.65 | 5.36 | 5.36 | 5.36 | 4,672,600 |
| May 30, 2024 | 5.53 | 5.62 | 5.49 | 5.50 | 5.50 | 2,307,200 |
| May 29, 2024 | 5.52 | 5.68 | 5.47 | 5.48 | 5.48 | 2,653,500 |
| May 28, 2024 | 5.64 | 5.68 | 5.55 | 5.59 | 5.59 | 2,175,400 |
| May 27, 2024 | 5.51 | 5.61 | 5.51 | 5.61 | 5.61 | 745,100 |
| May 24, 2024 | 5.40 | 5.55 | 5.40 | 5.48 | 5.48 | 7,664,600 |
| May 23, 2024 | 5.47 | 5.54 | 5.29 | 5.31 | 5.31 | 2,886,800 |
| May 22, 2024 | 5.64 | 5.73 | 5.36 | 5.50 | 5.50 | 4,785,100 |
| May 21, 2024 | 6.18 | 6.20 | 6.07 | 6.13 | 6.13 | 1,292,700 |
| May 17, 2024 | 6.14 | 6.24 | 6.06 | 6.17 | 6.17 | 1,709,800 |
| May 16, 2024 | 6.07 | 6.11 | 5.98 | 6.00 | 6.00 | 1,029,400 |
| May 15, 2024 | 6.10 | 6.19 | 5.94 | 6.10 | 6.10 | 1,353,400 |
| May 14, 2024 | 5.80 | 6.09 | 5.79 | 6.06 | 6.06 | 1,266,500 |
| May 13, 2024 | 5.86 | 5.94 | 5.68 | 5.76 | 5.76 | 1,244,300 |
| May 10, 2024 | 5.47 | 5.94 | 5.44 | 5.87 | 5.87 | 3,884,700 |
| May 09, 2024 | 5.20 | 5.27 | 5.16 | 5.27 | 5.27 | 1,002,300 |
| May 08, 2024 | 5.15 | 5.24 | 5.13 | 5.19 | 5.19 | 1,195,500 |
| May 07, 2024 | 5.09 | 5.20 | 5.05 | 5.18 | 5.18 | 851,200 |
| May 06, 2024 | 5.04 | 5.14 | 5.03 | 5.11 | 5.11 | 825,000 |
| May 03, 2024 | 5.05 | 5.05 | 4.90 | 4.93 | 4.93 | 1,006,500 |
| May 02, 2024 | 4.94 | 5.09 | 4.92 | 5.01 | 5.01 | 772,600 |
| May 01, 2024 | 4.95 | 5.10 | 4.88 | 4.99 | 4.99 | 941,600 |
| Apr 30, 2024 | 5.03 | 5.13 | 4.89 | 4.89 | 4.89 | 1,718,200 |
| Apr 29, 2024 | 5.16 | 5.26 | 5.08 | 5.20 | 5.20 | 1,362,400 |
| Apr 26, 2024 | 5.15 | 5.19 | 5.06 | 5.18 | 5.18 | 874,400 |
| Apr 25, 2024 | 4.96 | 5.20 | 4.93 | 5.07 | 5.07 | 1,233,800 |
| Apr 24, 2024 | 5.04 | 5.08 | 4.94 | 4.95 | 4.95 | 879,200 |
| Apr 23, 2024 | 4.78 | 5.15 | 4.74 | 5.05 | 5.05 | 2,050,900 |
| Apr 22, 2024 | 4.90 | 4.98 | 4.72 | 4.79 | 4.79 | 2,138,700 |
| Apr 19, 2024 | 5.02 | 5.14 | 5.00 | 5.05 | 5.05 | 752,200 |
| Apr 18, 2024 | 5.15 | 5.20 | 4.99 | 5.02 | 5.02 | 839,000 |
| Apr 17, 2024 | 4.95 | 5.15 | 4.94 | 5.05 | 5.05 | 1,725,400 |
| Apr 16, 2024 | 4.86 | 4.98 | 4.81 | 4.90 | 4.90 | 1,177,200 |
| Apr 15, 2024 | 5.01 | 5.02 | 4.86 | 4.95 | 4.95 | 1,420,100 |
| Apr 12, 2024 | 5.25 | 5.38 | 4.95 | 4.98 | 4.98 | 3,064,200 |
| Apr 11, 2024 | 5.02 | 5.25 | 5.01 | 5.14 | 5.14 | 1,490,700 |
| Apr 10, 2024 | 4.90 | 5.00 | 4.80 | 4.97 | 4.97 | 961,400 |
| Apr 09, 2024 | 4.99 | 5.10 | 4.88 | 4.98 | 4.98 | 1,032,700 |
| Apr 08, 2024 | 5.11 | 5.16 | 4.84 | 4.90 | 4.90 | 1,996,000 |
| Apr 05, 2024 | 4.86 | 5.16 | 4.81 | 5.07 | 5.07 | 2,450,700 |
| Apr 04, 2024 | 4.88 | 5.00 | 4.83 | 4.90 | 4.90 | 1,109,600 |
| Apr 03, 2024 | 4.89 | 5.01 | 4.87 | 4.94 | 4.94 | 1,481,000 |
| Apr 02, 2024 | 4.95 | 5.02 | 4.83 | 4.91 | 4.91 | 1,481,500 |
| Apr 01, 2024 | 4.70 | 4.97 | 4.70 | 4.94 | 4.94 | 1,958,100 |
| Mar 28, 2024 | 4.38 | 4.59 | 4.36 | 4.52 | 4.52 | 1,305,200 |
| Mar 27, 2024 | 4.23 | 4.33 | 4.22 | 4.33 | 4.33 | 1,110,600 |
| Mar 26, 2024 | 4.24 | 4.31 | 4.17 | 4.20 | 4.20 | 1,095,700 |
| Mar 25, 2024 | 4.07 | 4.24 | 4.07 | 4.21 | 4.21 | 1,751,500 |
| Mar 22, 2024 | 4.04 | 4.11 | 3.99 | 4.04 | 4.04 | 737,500 |
| Mar 21, 2024 | 4.24 | 4.31 | 4.05 | 4.05 | 4.05 | 1,851,200 |
| Mar 20, 2024 | 3.96 | 4.22 | 3.94 | 4.15 | 4.15 | 1,095,000 |
| Mar 19, 2024 | 4.05 | 4.09 | 3.96 | 4.00 | 4.00 | 1,064,800 |
| Mar 18, 2024 | 4.15 | 4.16 | 4.06 | 4.08 | 4.08 | 755,300 |
| Mar 15, 2024 | 4.15 | 4.24 | 4.12 | 4.16 | 4.16 | 1,144,700 |
| Mar 14, 2024 | 4.14 | 4.22 | 4.10 | 4.17 | 4.17 | 789,200 |
| Mar 13, 2024 | 4.21 | 4.29 | 4.17 | 4.20 | 4.20 | 640,800 |
| Mar 12, 2024 | 4.20 | 4.22 | 4.08 | 4.19 | 4.19 | 898,200 |
| Mar 11, 2024 | 4.17 | 4.34 | 4.14 | 4.29 | 4.29 | 1,255,900 |
| Mar 08, 2024 | 4.18 | 4.31 | 4.12 | 4.22 | 4.22 | 1,853,000 |
| Mar 07, 2024 | 4.11 | 4.15 | 4.03 | 4.14 | 4.14 | 771,200 |
| Mar 06, 2024 | 3.92 | 4.14 | 3.88 | 4.08 | 4.08 | 1,577,400 |
| *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.