Canada Markets closed

IAMGOLD Corporation (IMG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.0700-0.1500 (-6.76%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20222.20002.20002.06002.07002.0700964,500
Jun 29, 20222.37002.37002.21002.22002.2200740,900
Jun 28, 20222.46002.46002.31002.33002.3300644,900
Jun 27, 20222.42002.46002.37002.45002.4500929,000
Jun 24, 20222.38002.45002.34002.43002.4300548,700
Jun 23, 20222.46002.51002.33002.38002.3800927,500
Jun 22, 20222.57002.65002.45002.46002.46001,234,700
Jun 21, 20222.56002.64002.54002.59002.5900415,200
Jun 20, 20222.58002.58002.54002.58002.5800170,300
Jun 17, 20222.60002.67002.55002.58002.5800878,400
Jun 16, 20222.52002.67002.45002.65002.65001,583,700
Jun 15, 20222.64002.67002.56002.57002.57001,417,400
Jun 14, 20222.64002.66002.52002.55002.5500846,900
Jun 13, 20222.85002.88002.63002.64002.64001,204,200
Jun 10, 20222.72002.97002.67002.96002.96001,582,600
Jun 09, 20222.79002.82002.73002.74002.7400518,800
Jun 08, 20222.76002.85002.73002.81002.81001,000,700
Jun 07, 20222.74002.83002.70002.78002.7800928,300
Jun 06, 20222.94002.95002.73002.75002.75001,423,800
Jun 03, 20222.99003.02002.88002.90002.9000759,300
Jun 02, 20222.83003.06002.83003.02003.02001,566,500
Jun 01, 20222.82002.85002.73002.79002.79001,198,200
May 31, 20222.88002.94002.75002.80002.80001,964,200
May 30, 20222.90002.92002.87002.89002.8900206,400
May 27, 20222.96002.97002.82002.87002.8700673,100
May 26, 20222.93002.99002.90002.93002.9300892,100
May 25, 20222.91002.97002.87002.93002.9300984,000
May 24, 20222.88003.00002.84002.94002.9400840,700
May 20, 20222.90002.94002.80002.85002.85001,332,400
May 19, 20222.74002.95002.72002.92002.92002,164,000
May 18, 20222.69002.72002.60002.67002.67001,156,400
May 17, 20222.85002.86002.70002.71002.71001,558,200
May 16, 20222.83002.87002.74002.80002.80001,135,400
May 13, 20222.68002.85002.67002.81002.81001,654,900
May 12, 20222.70002.76002.63002.67002.67001,844,200
May 11, 20222.76002.96002.70002.72002.72002,155,300
May 10, 20222.75002.87002.64002.72002.72002,607,400
May 09, 20222.68002.77002.65002.71002.71002,102,500
May 06, 20222.65002.78002.63002.71002.71002,092,900
May 05, 20222.75002.77002.61002.66002.66002,919,000
May 04, 20222.65002.81002.52002.71002.71008,126,700
May 03, 20223.60003.74003.55003.62003.62002,532,100
May 02, 20223.57003.59003.47003.59003.5900785,200
Apr 29, 20223.73003.79003.62003.63003.63001,148,300
Apr 28, 20223.59003.70003.58003.70003.7000907,000
Apr 27, 20223.64003.70003.57003.57003.5700979,600
Apr 26, 20223.80003.82003.63003.64003.64001,015,600
Apr 25, 20223.83003.88003.67003.75003.75001,065,200
Apr 22, 20223.95004.07003.90003.95003.95001,891,100
Apr 21, 20224.08004.11003.95004.01004.01001,761,100
Apr 20, 20224.04004.17004.00004.13004.13001,116,000
Apr 19, 20224.26004.29004.13004.20004.20001,265,900
Apr 18, 20224.67004.69004.28004.32004.32002,667,600
Apr 14, 20224.67004.69004.58004.69004.6900869,000
Apr 13, 20224.63004.74004.62004.65004.65001,082,600
Apr 12, 20224.53004.62004.50004.59004.59001,336,700
Apr 11, 20224.50004.54004.41004.50004.5000922,400
Apr 08, 20224.39004.50004.39004.44004.4400888,600
Apr 07, 20224.31004.41004.27004.36004.3600680,400
Apr 06, 20224.34004.39004.27004.32004.3200728,300
Apr 05, 20224.51004.56004.29004.32004.3200961,100
Apr 04, 20224.54004.57004.42004.49004.4900724,200
Apr 01, 20224.31004.57004.31004.54004.54001,186,200
Mar 31, 20224.35004.42004.32004.34004.3400903,700
Mar 30, 20224.29004.42004.29004.35004.3500805,100
Mar 29, 20224.15004.31004.04004.31004.31001,266,100
Mar 28, 20224.31004.34004.23004.25004.2500744,500
Mar 25, 20224.34004.38004.28004.37004.3700621,400
Mar 24, 20224.34004.46004.33004.36004.36001,052,600
Mar 23, 20224.28004.37004.25004.34004.3400882,400
Mar 22, 20224.25004.28004.19004.22004.22001,163,400
Mar 21, 20224.18004.33004.14004.25004.2500871,800
Mar 18, 20224.19004.22004.12004.14004.14002,007,800
Mar 17, 20224.08004.36004.06004.24004.24001,177,400
Mar 16, 20224.02004.09003.94004.03004.03001,055,600
Mar 15, 20223.90004.13003.86004.03004.03001,514,100
Mar 14, 20224.21004.22003.97004.02004.02001,261,200
Mar 11, 20224.28004.36004.21004.31004.31001,812,400
Mar 10, 20224.37004.52004.34004.43004.43002,275,400
Mar 09, 20224.12004.39004.05004.39004.39002,321,300
Mar 08, 20224.32004.52004.24004.39004.39003,117,600
Mar 07, 20224.27004.41004.19004.28004.28001,794,100
Mar 04, 20224.12004.30004.10004.25004.25001,363,100
Mar 03, 20224.06004.12003.98004.11004.1100848,800
Mar 02, 20223.95004.12003.94004.08004.08001,229,900
Mar 01, 20223.72004.09003.72004.06004.06002,173,600
Feb 28, 20223.94003.97003.66003.72003.72002,419,200
Feb 25, 20223.82003.94003.80003.93003.93001,081,500
Feb 24, 20224.09004.18003.79003.88003.88002,588,500
Feb 23, 20223.94004.05003.92003.98003.98001,144,100
Feb 22, 20224.01004.08003.91003.96003.96001,246,400
Feb 18, 20224.11004.14004.00004.03004.03001,397,500
Feb 17, 20223.99004.16003.93004.12004.12002,046,200
Feb 16, 20223.80003.95003.76003.91003.91001,392,200
Feb 15, 20223.65003.80003.54003.78003.78001,732,200
Feb 14, 20223.70003.78003.60003.73003.73001,668,100
Feb 11, 20223.31003.72003.31003.68003.68002,373,800
Feb 10, 20223.40003.48003.33003.35003.3500980,900
Feb 09, 20223.48003.53003.40003.43003.43001,087,800
Feb 08, 20223.41003.49003.39003.48003.4800742,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...