IAMGOLD Corporation (IMG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 2.2000 | 2.2000 | 2.0600 | 2.0700 | 2.0700 | 964,500 |
| Jun 29, 2022 | 2.3700 | 2.3700 | 2.2100 | 2.2200 | 2.2200 | 740,900 |
| Jun 28, 2022 | 2.4600 | 2.4600 | 2.3100 | 2.3300 | 2.3300 | 644,900 |
| Jun 27, 2022 | 2.4200 | 2.4600 | 2.3700 | 2.4500 | 2.4500 | 929,000 |
| Jun 24, 2022 | 2.3800 | 2.4500 | 2.3400 | 2.4300 | 2.4300 | 548,700 |
| Jun 23, 2022 | 2.4600 | 2.5100 | 2.3300 | 2.3800 | 2.3800 | 927,500 |
| Jun 22, 2022 | 2.5700 | 2.6500 | 2.4500 | 2.4600 | 2.4600 | 1,234,700 |
| Jun 21, 2022 | 2.5600 | 2.6400 | 2.5400 | 2.5900 | 2.5900 | 415,200 |
| Jun 20, 2022 | 2.5800 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | 170,300 |
| Jun 17, 2022 | 2.6000 | 2.6700 | 2.5500 | 2.5800 | 2.5800 | 878,400 |
| Jun 16, 2022 | 2.5200 | 2.6700 | 2.4500 | 2.6500 | 2.6500 | 1,583,700 |
| Jun 15, 2022 | 2.6400 | 2.6700 | 2.5600 | 2.5700 | 2.5700 | 1,417,400 |
| Jun 14, 2022 | 2.6400 | 2.6600 | 2.5200 | 2.5500 | 2.5500 | 846,900 |
| Jun 13, 2022 | 2.8500 | 2.8800 | 2.6300 | 2.6400 | 2.6400 | 1,204,200 |
| Jun 10, 2022 | 2.7200 | 2.9700 | 2.6700 | 2.9600 | 2.9600 | 1,582,600 |
| Jun 09, 2022 | 2.7900 | 2.8200 | 2.7300 | 2.7400 | 2.7400 | 518,800 |
| Jun 08, 2022 | 2.7600 | 2.8500 | 2.7300 | 2.8100 | 2.8100 | 1,000,700 |
| Jun 07, 2022 | 2.7400 | 2.8300 | 2.7000 | 2.7800 | 2.7800 | 928,300 |
| Jun 06, 2022 | 2.9400 | 2.9500 | 2.7300 | 2.7500 | 2.7500 | 1,423,800 |
| Jun 03, 2022 | 2.9900 | 3.0200 | 2.8800 | 2.9000 | 2.9000 | 759,300 |
| Jun 02, 2022 | 2.8300 | 3.0600 | 2.8300 | 3.0200 | 3.0200 | 1,566,500 |
| Jun 01, 2022 | 2.8200 | 2.8500 | 2.7300 | 2.7900 | 2.7900 | 1,198,200 |
| May 31, 2022 | 2.8800 | 2.9400 | 2.7500 | 2.8000 | 2.8000 | 1,964,200 |
| May 30, 2022 | 2.9000 | 2.9200 | 2.8700 | 2.8900 | 2.8900 | 206,400 |
| May 27, 2022 | 2.9600 | 2.9700 | 2.8200 | 2.8700 | 2.8700 | 673,100 |
| May 26, 2022 | 2.9300 | 2.9900 | 2.9000 | 2.9300 | 2.9300 | 892,100 |
| May 25, 2022 | 2.9100 | 2.9700 | 2.8700 | 2.9300 | 2.9300 | 984,000 |
| May 24, 2022 | 2.8800 | 3.0000 | 2.8400 | 2.9400 | 2.9400 | 840,700 |
| May 20, 2022 | 2.9000 | 2.9400 | 2.8000 | 2.8500 | 2.8500 | 1,332,400 |
| May 19, 2022 | 2.7400 | 2.9500 | 2.7200 | 2.9200 | 2.9200 | 2,164,000 |
| May 18, 2022 | 2.6900 | 2.7200 | 2.6000 | 2.6700 | 2.6700 | 1,156,400 |
| May 17, 2022 | 2.8500 | 2.8600 | 2.7000 | 2.7100 | 2.7100 | 1,558,200 |
| May 16, 2022 | 2.8300 | 2.8700 | 2.7400 | 2.8000 | 2.8000 | 1,135,400 |
| May 13, 2022 | 2.6800 | 2.8500 | 2.6700 | 2.8100 | 2.8100 | 1,654,900 |
| May 12, 2022 | 2.7000 | 2.7600 | 2.6300 | 2.6700 | 2.6700 | 1,844,200 |
| May 11, 2022 | 2.7600 | 2.9600 | 2.7000 | 2.7200 | 2.7200 | 2,155,300 |
| May 10, 2022 | 2.7500 | 2.8700 | 2.6400 | 2.7200 | 2.7200 | 2,607,400 |
| May 09, 2022 | 2.6800 | 2.7700 | 2.6500 | 2.7100 | 2.7100 | 2,102,500 |
| May 06, 2022 | 2.6500 | 2.7800 | 2.6300 | 2.7100 | 2.7100 | 2,092,900 |
| May 05, 2022 | 2.7500 | 2.7700 | 2.6100 | 2.6600 | 2.6600 | 2,919,000 |
| May 04, 2022 | 2.6500 | 2.8100 | 2.5200 | 2.7100 | 2.7100 | 8,126,700 |
| May 03, 2022 | 3.6000 | 3.7400 | 3.5500 | 3.6200 | 3.6200 | 2,532,100 |
| May 02, 2022 | 3.5700 | 3.5900 | 3.4700 | 3.5900 | 3.5900 | 785,200 |
| Apr 29, 2022 | 3.7300 | 3.7900 | 3.6200 | 3.6300 | 3.6300 | 1,148,300 |
| Apr 28, 2022 | 3.5900 | 3.7000 | 3.5800 | 3.7000 | 3.7000 | 907,000 |
| Apr 27, 2022 | 3.6400 | 3.7000 | 3.5700 | 3.5700 | 3.5700 | 979,600 |
| Apr 26, 2022 | 3.8000 | 3.8200 | 3.6300 | 3.6400 | 3.6400 | 1,015,600 |
| Apr 25, 2022 | 3.8300 | 3.8800 | 3.6700 | 3.7500 | 3.7500 | 1,065,200 |
| Apr 22, 2022 | 3.9500 | 4.0700 | 3.9000 | 3.9500 | 3.9500 | 1,891,100 |
| Apr 21, 2022 | 4.0800 | 4.1100 | 3.9500 | 4.0100 | 4.0100 | 1,761,100 |
| Apr 20, 2022 | 4.0400 | 4.1700 | 4.0000 | 4.1300 | 4.1300 | 1,116,000 |
| Apr 19, 2022 | 4.2600 | 4.2900 | 4.1300 | 4.2000 | 4.2000 | 1,265,900 |
| Apr 18, 2022 | 4.6700 | 4.6900 | 4.2800 | 4.3200 | 4.3200 | 2,667,600 |
| Apr 14, 2022 | 4.6700 | 4.6900 | 4.5800 | 4.6900 | 4.6900 | 869,000 |
| Apr 13, 2022 | 4.6300 | 4.7400 | 4.6200 | 4.6500 | 4.6500 | 1,082,600 |
| Apr 12, 2022 | 4.5300 | 4.6200 | 4.5000 | 4.5900 | 4.5900 | 1,336,700 |
| Apr 11, 2022 | 4.5000 | 4.5400 | 4.4100 | 4.5000 | 4.5000 | 922,400 |
| Apr 08, 2022 | 4.3900 | 4.5000 | 4.3900 | 4.4400 | 4.4400 | 888,600 |
| Apr 07, 2022 | 4.3100 | 4.4100 | 4.2700 | 4.3600 | 4.3600 | 680,400 |
| Apr 06, 2022 | 4.3400 | 4.3900 | 4.2700 | 4.3200 | 4.3200 | 728,300 |
| Apr 05, 2022 | 4.5100 | 4.5600 | 4.2900 | 4.3200 | 4.3200 | 961,100 |
| Apr 04, 2022 | 4.5400 | 4.5700 | 4.4200 | 4.4900 | 4.4900 | 724,200 |
| Apr 01, 2022 | 4.3100 | 4.5700 | 4.3100 | 4.5400 | 4.5400 | 1,186,200 |
| Mar 31, 2022 | 4.3500 | 4.4200 | 4.3200 | 4.3400 | 4.3400 | 903,700 |
| Mar 30, 2022 | 4.2900 | 4.4200 | 4.2900 | 4.3500 | 4.3500 | 805,100 |
| Mar 29, 2022 | 4.1500 | 4.3100 | 4.0400 | 4.3100 | 4.3100 | 1,266,100 |
| Mar 28, 2022 | 4.3100 | 4.3400 | 4.2300 | 4.2500 | 4.2500 | 744,500 |
| Mar 25, 2022 | 4.3400 | 4.3800 | 4.2800 | 4.3700 | 4.3700 | 621,400 |
| Mar 24, 2022 | 4.3400 | 4.4600 | 4.3300 | 4.3600 | 4.3600 | 1,052,600 |
| Mar 23, 2022 | 4.2800 | 4.3700 | 4.2500 | 4.3400 | 4.3400 | 882,400 |
| Mar 22, 2022 | 4.2500 | 4.2800 | 4.1900 | 4.2200 | 4.2200 | 1,163,400 |
| Mar 21, 2022 | 4.1800 | 4.3300 | 4.1400 | 4.2500 | 4.2500 | 871,800 |
| Mar 18, 2022 | 4.1900 | 4.2200 | 4.1200 | 4.1400 | 4.1400 | 2,007,800 |
| Mar 17, 2022 | 4.0800 | 4.3600 | 4.0600 | 4.2400 | 4.2400 | 1,177,400 |
| Mar 16, 2022 | 4.0200 | 4.0900 | 3.9400 | 4.0300 | 4.0300 | 1,055,600 |
| Mar 15, 2022 | 3.9000 | 4.1300 | 3.8600 | 4.0300 | 4.0300 | 1,514,100 |
| Mar 14, 2022 | 4.2100 | 4.2200 | 3.9700 | 4.0200 | 4.0200 | 1,261,200 |
| Mar 11, 2022 | 4.2800 | 4.3600 | 4.2100 | 4.3100 | 4.3100 | 1,812,400 |
| Mar 10, 2022 | 4.3700 | 4.5200 | 4.3400 | 4.4300 | 4.4300 | 2,275,400 |
| Mar 09, 2022 | 4.1200 | 4.3900 | 4.0500 | 4.3900 | 4.3900 | 2,321,300 |
| Mar 08, 2022 | 4.3200 | 4.5200 | 4.2400 | 4.3900 | 4.3900 | 3,117,600 |
| Mar 07, 2022 | 4.2700 | 4.4100 | 4.1900 | 4.2800 | 4.2800 | 1,794,100 |
| Mar 04, 2022 | 4.1200 | 4.3000 | 4.1000 | 4.2500 | 4.2500 | 1,363,100 |
| Mar 03, 2022 | 4.0600 | 4.1200 | 3.9800 | 4.1100 | 4.1100 | 848,800 |
| Mar 02, 2022 | 3.9500 | 4.1200 | 3.9400 | 4.0800 | 4.0800 | 1,229,900 |
| Mar 01, 2022 | 3.7200 | 4.0900 | 3.7200 | 4.0600 | 4.0600 | 2,173,600 |
| Feb 28, 2022 | 3.9400 | 3.9700 | 3.6600 | 3.7200 | 3.7200 | 2,419,200 |
| Feb 25, 2022 | 3.8200 | 3.9400 | 3.8000 | 3.9300 | 3.9300 | 1,081,500 |
| Feb 24, 2022 | 4.0900 | 4.1800 | 3.7900 | 3.8800 | 3.8800 | 2,588,500 |
| Feb 23, 2022 | 3.9400 | 4.0500 | 3.9200 | 3.9800 | 3.9800 | 1,144,100 |
| Feb 22, 2022 | 4.0100 | 4.0800 | 3.9100 | 3.9600 | 3.9600 | 1,246,400 |
| Feb 18, 2022 | 4.1100 | 4.1400 | 4.0000 | 4.0300 | 4.0300 | 1,397,500 |
| Feb 17, 2022 | 3.9900 | 4.1600 | 3.9300 | 4.1200 | 4.1200 | 2,046,200 |
| Feb 16, 2022 | 3.8000 | 3.9500 | 3.7600 | 3.9100 | 3.9100 | 1,392,200 |
| Feb 15, 2022 | 3.6500 | 3.8000 | 3.5400 | 3.7800 | 3.7800 | 1,732,200 |
| Feb 14, 2022 | 3.7000 | 3.7800 | 3.6000 | 3.7300 | 3.7300 | 1,668,100 |
| Feb 11, 2022 | 3.3100 | 3.7200 | 3.3100 | 3.6800 | 3.6800 | 2,373,800 |
| Feb 10, 2022 | 3.4000 | 3.4800 | 3.3300 | 3.3500 | 3.3500 | 980,900 |
| Feb 09, 2022 | 3.4800 | 3.5300 | 3.4000 | 3.4300 | 3.4300 | 1,087,800 |
| Feb 08, 2022 | 3.4100 | 3.4900 | 3.3900 | 3.4800 | 3.4800 | 742,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
