IAMGOLD Corporation (IMG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

5.15-0.01 (-0.19%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 23, 2020	5.22	5.22	5.07	5.15	5.15	976,400
Oct. 22, 2020	5.11	5.17	5.04	5.16	5.16	824,400
Oct. 21, 2020	5.13	5.27	5.09	5.19	5.19	980,100
Oct. 20, 2020	5.07	5.15	5.00	5.07	5.07	696,700
Oct. 19, 2020	5.20	5.25	5.04	5.04	5.04	649,300
Oct. 16, 2020	5.31	5.32	5.15	5.18	5.18	791,800
Oct. 15, 2020	5.33	5.43	5.29	5.32	5.32	775,500
Oct. 14, 2020	5.39	5.51	5.36	5.38	5.38	1,040,300
Oct. 13, 2020	5.32	5.37	5.21	5.32	5.32	1,906,400
Oct. 09, 2020	5.21	5.37	5.21	5.35	5.35	1,849,800
Oct. 08, 2020	4.98	5.20	4.95	5.16	5.16	1,303,200
Oct. 07, 2020	5.02	5.04	4.91	4.91	4.91	1,698,500
Oct. 06, 2020	5.24	5.30	4.95	4.96	4.96	1,311,900
Oct. 05, 2020	5.19	5.29	5.16	5.22	5.22	1,164,000
Oct. 02, 2020	5.11	5.22	5.08	5.17	5.17	1,429,400
Oct. 01, 2020	5.17	5.23	5.12	5.16	5.16	1,058,000
Sep. 30, 2020	5.15	5.22	5.05	5.11	5.11	1,306,400
Sep. 29, 2020	5.12	5.23	5.08	5.16	5.16	929,200
Sep. 28, 2020	5.14	5.17	4.99	5.07	5.07	1,224,900
Sep. 25, 2020	5.07	5.12	4.98	5.06	5.06	1,277,500
Sep. 24, 2020	4.78	5.14	4.74	5.11	5.11	1,762,300
Sep. 23, 2020	5.05	5.08	4.79	4.81	4.81	2,063,100
Sep. 22, 2020	5.27	5.32	5.09	5.11	5.11	2,178,300
Sep. 21, 2020	5.30	5.41	5.12	5.22	5.22	1,980,300
Sep. 18, 2020	5.59	5.62	5.37	5.37	5.37	2,554,100
Sep. 17, 2020	5.47	5.58	5.41	5.55	5.55	1,181,100
Sep. 16, 2020	5.69	5.69	5.55	5.61	5.61	1,247,600
Sep. 15, 2020	5.75	5.83	5.56	5.61	5.61	2,239,300
Sep. 14, 2020	5.42	5.67	5.40	5.65	5.65	1,592,800
Sep. 11, 2020	5.45	5.61	5.31	5.34	5.34	1,677,700
Sep. 10, 2020	5.49	5.59	5.37	5.39	5.39	1,928,200
Sep. 09, 2020	5.40	5.53	5.37	5.45	5.45	2,416,400
Sep. 08, 2020	5.22	5.42	5.14	5.30	5.30	1,304,200
Sep. 04, 2020	5.49	5.50	5.19	5.39	5.39	1,806,500
Sep. 03, 2020	5.45	5.59	5.34	5.55	5.55	1,259,000
Sep. 02, 2020	5.41	5.50	5.33	5.49	5.49	1,284,300
Sep. 01, 2020	5.75	5.75	5.36	5.44	5.44	2,041,000
Aug. 31, 2020	5.66	5.75	5.59	5.61	5.61	1,418,200
Aug. 28, 2020	5.52	5.65	5.46	5.61	5.61	1,384,100
Aug. 27, 2020	5.65	5.68	5.29	5.39	5.39	1,908,800
Aug. 26, 2020	5.36	5.62	5.36	5.59	5.59	1,359,900
Aug. 25, 2020	5.42	5.44	5.20	5.43	5.43	1,158,500
Aug. 24, 2020	5.59	5.59	5.38	5.46	5.46	1,200,500
Aug. 21, 2020	5.62	5.62	5.49	5.53	5.53	888,600
Aug. 20, 2020	5.58	5.72	5.54	5.64	5.64	1,155,800
Aug. 19, 2020	5.79	5.86	5.55	5.61	5.61	1,484,900
Aug. 18, 2020	6.09	6.11	5.80	5.85	5.85	1,935,400
Aug. 17, 2020	5.82	6.00	5.75	5.93	5.93	2,039,800
Aug. 14, 2020	5.60	5.63	5.45	5.61	5.61	2,111,300
Aug. 13, 2020	5.40	5.66	5.34	5.59	5.59	2,577,500
Aug. 12, 2020	5.48	5.48	5.27	5.31	5.31	1,737,300
Aug. 11, 2020	5.46	5.63	5.34	5.37	5.37	2,835,000
Aug. 10, 2020	6.19	6.30	5.91	5.92	5.92	1,813,700
Aug. 07, 2020	6.34	6.38	6.01	6.16	6.16	3,914,300
Aug. 06, 2020	7.03	7.06	6.30	6.48	6.48	4,356,800
Aug. 05, 2020	6.95	7.07	6.78	6.90	6.90	2,534,300
Aug. 04, 2020	6.74	6.82	6.55	6.80	6.80	2,326,100
Jul. 31, 2020	6.59	6.77	6.55	6.69	6.69	1,327,700
Jul. 30, 2020	6.51	6.67	6.39	6.50	6.50	1,446,600
Jul. 29, 2020	6.83	6.84	6.46	6.70	6.70	2,118,000
Jul. 28, 2020	6.66	6.90	6.57	6.77	6.77	1,827,300
Jul. 27, 2020	6.81	7.02	6.64	6.73	6.73	2,845,000
Jul. 24, 2020	6.40	6.63	6.37	6.55	6.55	2,103,200
Jul. 23, 2020	6.60	6.60	6.24	6.30	6.30	2,250,300
Jul. 22, 2020	6.56	6.71	6.50	6.56	6.56	1,739,900
Jul. 21, 2020	6.40	6.57	6.29	6.43	6.43	2,915,000
Jul. 20, 2020	6.16	6.29	6.12	6.22	6.22	1,767,000
Jul. 17, 2020	5.96	6.08	5.89	6.08	6.08	1,674,400
Jul. 16, 2020	5.97	6.03	5.84	5.93	5.93	1,189,600
Jul. 15, 2020	6.02	6.06	5.92	6.00	6.00	1,214,200
Jul. 14, 2020	5.78	6.08	5.76	6.06	6.06	2,083,800
Jul. 13, 2020	6.19	6.33	5.81	5.84	5.84	2,648,200
Jul. 10, 2020	6.24	6.30	6.05	6.13	6.13	1,491,800
Jul. 09, 2020	6.20	6.31	6.01	6.23	6.23	2,049,500
Jul. 08, 2020	5.99	6.30	5.98	6.17	6.17	3,338,200
Jul. 07, 2020	5.63	5.94	5.62	5.91	5.91	2,158,600
Jul. 06, 2020	5.74	5.83	5.55	5.67	5.67	3,047,400
Jul. 03, 2020	5.45	5.68	5.43	5.64	5.64	988,500
Jul. 02, 2020	5.33	5.59	5.28	5.43	5.43	2,854,800
Jun. 30, 2020	4.98	5.41	4.96	5.39	5.39	5,127,800
Jun. 29, 2020	4.92	5.00	4.86	5.00	5.00	1,494,400
Jun. 26, 2020	4.75	4.93	4.65	4.93	4.93	1,479,000
Jun. 25, 2020	4.76	4.81	4.69	4.80	4.80	834,500
Jun. 24, 2020	4.82	4.89	4.65	4.76	4.76	1,305,000
Jun. 23, 2020	4.76	4.86	4.73	4.83	4.83	1,391,000
Jun. 22, 2020	4.59	4.75	4.56	4.72	4.72	1,911,700
Jun. 19, 2020	4.40	4.60	4.40	4.50	4.50	2,535,400
Jun. 18, 2020	4.49	4.55	4.32	4.34	4.34	1,353,600
Jun. 17, 2020	4.61	4.64	4.48	4.52	4.52	1,428,300
Jun. 16, 2020	4.76	4.76	4.58	4.59	4.59	1,058,700
Jun. 15, 2020	4.62	4.79	4.46	4.76	4.76	1,231,300
Jun. 12, 2020	4.88	4.93	4.67	4.69	4.69	1,624,400
Jun. 11, 2020	5.00	5.07	4.71	4.79	4.79	3,128,600
Jun. 10, 2020	4.85	5.02	4.65	5.01	5.01	1,964,200
Jun. 09, 2020	4.85	4.95	4.76	4.79	4.79	1,804,600
Jun. 08, 2020	4.85	4.85	4.73	4.82	4.82	1,005,900
Jun. 05, 2020	4.69	4.85	4.57	4.83	4.83	1,796,400
Jun. 04, 2020	4.90	4.96	4.84	4.88	4.88	1,115,400
Jun. 03, 2020	4.91	5.02	4.76	4.79	4.79	2,037,400
Jun. 02, 2020	5.21	5.21	4.94	5.01	5.01	2,147,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,304.08+24.72(+0.15%)

S&P 5003,465.39+11.90(+0.34%)

DOW28,335.57-28.09(-0.10%)

IAMGOLD Corporation (IMG.TO)

S&P/TSX
16,304.08
+24.72(+0.15%)

S&P 500
3,465.39
+11.90(+0.34%)

DOW
28,335.57
-28.09(-0.10%)