IAMGOLD Corporation (IMG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 09, 2024 | 6.20 | 6.25 | 6.07 | 6.23 | 6.23 | 1,492,800 |
| Oct 08, 2024 | 6.20 | 6.30 | 6.14 | 6.24 | 6.24 | 1,759,000 |
| Oct 07, 2024 | 6.58 | 6.60 | 6.16 | 6.19 | 6.19 | 5,046,700 |
| Oct 04, 2024 | 6.96 | 7.04 | 6.81 | 6.84 | 6.84 | 1,200,500 |
| Oct 03, 2024 | 7.10 | 7.11 | 6.88 | 6.97 | 6.97 | 1,774,500 |
| Oct 02, 2024 | 7.13 | 7.23 | 7.09 | 7.18 | 7.18 | 1,095,800 |
| Oct 01, 2024 | 7.20 | 7.30 | 7.12 | 7.20 | 7.20 | 1,086,200 |
| Sept 30, 2024 | 7.07 | 7.12 | 6.99 | 7.09 | 7.09 | 903,400 |
| Sept 27, 2024 | 7.41 | 7.45 | 7.06 | 7.13 | 7.13 | 1,432,800 |
| Sept 26, 2024 | 7.45 | 7.54 | 7.42 | 7.44 | 7.44 | 2,280,500 |
| Sept 25, 2024 | 7.35 | 7.50 | 7.30 | 7.44 | 7.44 | 2,247,700 |
| Sept 24, 2024 | 7.35 | 7.47 | 7.26 | 7.37 | 7.37 | 1,151,400 |
| Sept 23, 2024 | 7.45 | 7.53 | 7.26 | 7.28 | 7.28 | 3,081,900 |
| Sept 20, 2024 | 7.32 | 7.54 | 7.28 | 7.49 | 7.49 | 7,609,000 |
| Sept 19, 2024 | 7.40 | 7.40 | 7.16 | 7.20 | 7.20 | 1,756,500 |
| Sept 18, 2024 | 7.35 | 7.55 | 7.17 | 7.21 | 7.21 | 1,416,300 |
| Sept 17, 2024 | 7.35 | 7.46 | 7.27 | 7.35 | 7.35 | 1,556,100 |
| Sept 16, 2024 | 7.36 | 7.55 | 7.35 | 7.41 | 7.41 | 1,557,000 |
| Sept 13, 2024 | 7.42 | 7.43 | 7.23 | 7.36 | 7.36 | 2,216,900 |
| Sept 12, 2024 | 6.86 | 7.30 | 6.85 | 7.25 | 7.25 | 1,894,100 |
| Sept 11, 2024 | 6.58 | 6.71 | 6.52 | 6.71 | 6.71 | 1,248,100 |
| Sept 10, 2024 | 6.51 | 6.61 | 6.44 | 6.61 | 6.61 | 1,297,300 |
| Sept 09, 2024 | 6.56 | 6.64 | 6.50 | 6.52 | 6.52 | 743,900 |
| Sept 06, 2024 | 6.75 | 6.78 | 6.51 | 6.53 | 6.53 | 1,412,500 |
| Sept 05, 2024 | 6.65 | 6.84 | 6.55 | 6.78 | 6.78 | 1,895,400 |
| Sept 04, 2024 | 6.52 | 6.61 | 6.48 | 6.50 | 6.50 | 1,346,400 |
| Sept 03, 2024 | 6.60 | 6.65 | 6.39 | 6.57 | 6.57 | 1,827,400 |
| Aug 30, 2024 | 6.76 | 6.81 | 6.63 | 6.66 | 6.66 | 1,815,100 |
| Aug 29, 2024 | 6.69 | 6.82 | 6.69 | 6.79 | 6.79 | 1,766,500 |
| Aug 28, 2024 | 6.79 | 6.87 | 6.57 | 6.68 | 6.68 | 2,159,200 |
| Aug 27, 2024 | 6.86 | 6.93 | 6.78 | 6.92 | 6.92 | 2,584,200 |
| Aug 26, 2024 | 7.07 | 7.10 | 6.91 | 6.96 | 6.96 | 1,123,700 |
| Aug 23, 2024 | 7.09 | 7.15 | 7.00 | 7.03 | 7.03 | 1,445,600 |
| Aug 22, 2024 | 7.10 | 7.11 | 6.94 | 7.04 | 7.04 | 1,710,500 |
| Aug 21, 2024 | 7.04 | 7.21 | 6.96 | 7.16 | 7.16 | 1,414,500 |
| Aug 20, 2024 | 7.08 | 7.14 | 6.98 | 7.04 | 7.04 | 1,912,100 |
| Aug 19, 2024 | 6.88 | 7.07 | 6.83 | 6.98 | 6.98 | 1,729,300 |
| Aug 16, 2024 | 6.80 | 7.00 | 6.75 | 6.94 | 6.94 | 1,429,300 |
| Aug 15, 2024 | 6.72 | 6.79 | 6.51 | 6.75 | 6.75 | 1,910,100 |
| Aug 14, 2024 | 6.62 | 6.74 | 6.53 | 6.69 | 6.69 | 1,842,100 |
| Aug 13, 2024 | 6.45 | 6.74 | 6.37 | 6.68 | 6.68 | 2,466,700 |
| Aug 12, 2024 | 5.95 | 6.56 | 5.88 | 6.49 | 6.49 | 4,106,700 |
| Aug 09, 2024 | 5.50 | 5.94 | 5.31 | 5.86 | 5.86 | 2,614,500 |
| Aug 08, 2024 | 4.97 | 5.13 | 4.90 | 5.08 | 5.08 | 817,400 |
| Aug 07, 2024 | 5.27 | 5.29 | 4.92 | 4.94 | 4.94 | 974,200 |
| Aug 06, 2024 | 5.11 | 5.24 | 5.04 | 5.19 | 5.19 | 1,294,400 |
| Aug 02, 2024 | 5.73 | 5.78 | 5.32 | 5.36 | 5.36 | 1,423,600 |
| Aug 01, 2024 | 5.72 | 5.78 | 5.58 | 5.69 | 5.69 | 1,544,000 |
| Jul 31, 2024 | 5.66 | 5.73 | 5.63 | 5.69 | 5.69 | 1,006,800 |
| Jul 30, 2024 | 5.50 | 5.60 | 5.44 | 5.57 | 5.57 | 861,400 |
| Jul 29, 2024 | 5.47 | 5.49 | 5.34 | 5.48 | 5.48 | 470,500 |
| 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 |
| *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.