IAMGOLD Corporation (IMG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.8400-0.0400 (-1.39%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 21, 2021 | 2.9000 | 2.9600 | 2.8300 | 2.8400 | 2.8400 | 1,620,533 |
| Sep. 20, 2021 | - | - | - | - | - | - |
| Sep. 17, 2021 | - | - | - | - | - | - |
| Sep. 16, 2021 | - | - | - | - | - | - |
| Sep. 15, 2021 | - | - | - | - | - | - |
| Sep. 14, 2021 | - | - | - | - | - | - |
| Sep. 13, 2021 | - | - | - | - | - | - |
| Sep. 10, 2021 | - | - | - | - | - | - |
| Sep. 09, 2021 | - | - | - | - | - | - |
| Sep. 08, 2021 | - | - | - | - | - | - |
| Sep. 07, 2021 | - | - | - | - | - | - |
| Sep. 03, 2021 | 2.9400 | 3.0500 | 2.9300 | 3.0000 | 3.0000 | 224,840,000 |
| Sep. 02, 2021 | 2.9100 | 2.9300 | 2.8700 | 2.8900 | 2.8900 | 91,350,000 |
| Sep. 01, 2021 | 3.0100 | 3.0300 | 2.9000 | 2.9100 | 2.9100 | 123,550,000 |
| Aug. 31, 2021 | 2.9200 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 81,680,000 |
| Aug. 30, 2021 | 3.0700 | 3.0700 | 2.9000 | 2.9200 | 2.9200 | 124,010,000 |
| Aug. 27, 2021 | 2.9200 | 3.0900 | 2.9000 | 3.0500 | 3.0500 | 115,690,000 |
| Aug. 26, 2021 | 2.9100 | 2.9600 | 2.8900 | 2.9100 | 2.9100 | 84,240,000 |
| Aug. 25, 2021 | 2.9600 | 2.9600 | 2.8900 | 2.9300 | 2.9300 | 88,620,000 |
| Aug. 24, 2021 | 3.0100 | 3.0300 | 2.9500 | 2.9900 | 2.9900 | 73,130,000 |
| Aug. 23, 2021 | 2.9400 | 3.0200 | 2.8400 | 2.9900 | 2.9900 | 140,820,000 |
| Aug. 20, 2021 | 2.8600 | 2.9100 | 2.8200 | 2.8300 | 2.8300 | 74,660,000 |
| Aug. 19, 2021 | 2.9100 | 2.9200 | 2.8300 | 2.8500 | 2.8500 | 110,820,000 |
| Aug. 18, 2021 | 3.0000 | 3.0200 | 2.8900 | 2.9200 | 2.9200 | 106,090,000 |
| Aug. 17, 2021 | 3.0400 | 3.0900 | 2.9800 | 2.9800 | 2.9800 | 71,920,000 |
| Aug. 16, 2021 | 3.1000 | 3.1200 | 3.0200 | 3.0700 | 3.0700 | 98,660,000 |
| Aug. 13, 2021 | 2.9800 | 3.1000 | 2.9800 | 3.0800 | 3.0800 | 111,140,000 |
| Aug. 12, 2021 | 3.0100 | 3.0200 | 2.9100 | 2.9400 | 2.9400 | 124,020,000 |
| Aug. 11, 2021 | 3.0200 | 3.1100 | 3.0100 | 3.0300 | 3.0300 | 70,450,000 |
| Aug. 10, 2021 | 3.0300 | 3.0600 | 2.9500 | 2.9800 | 2.9800 | 115,790,000 |
| Aug. 09, 2021 | 3.0900 | 3.1100 | 3.0000 | 3.0200 | 3.0200 | 113,350,000 |
| Aug. 06, 2021 | 3.1300 | 3.1700 | 3.0400 | 3.1500 | 3.1500 | 168,340,000 |
| Aug. 05, 2021 | 3.2600 | 3.3400 | 3.1900 | 3.1900 | 3.1900 | 101,240,000 |
| Aug. 04, 2021 | 3.4900 | 3.5500 | 3.3400 | 3.3400 | 3.3400 | 124,330,000 |
| Aug. 03, 2021 | 3.4000 | 3.4900 | 3.3900 | 3.4700 | 3.4700 | 375,200 |
| Jul. 30, 2021 | 3.4200 | 3.4500 | 3.3700 | 3.4100 | 3.4100 | 722,700 |
| Jul. 29, 2021 | 3.4200 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 721,700 |
| Jul. 28, 2021 | 3.2900 | 3.3500 | 3.2600 | 3.3400 | 3.3400 | 656,400 |
| Jul. 27, 2021 | 3.2600 | 3.3000 | 3.2100 | 3.2900 | 3.2900 | 745,100 |
| Jul. 26, 2021 | 3.1400 | 3.2700 | 3.1200 | 3.2700 | 3.2700 | 1,580,300 |
| Jul. 23, 2021 | 3.1500 | 3.1800 | 3.0600 | 3.1300 | 3.1300 | 1,593,400 |
| Jul. 22, 2021 | 3.1400 | 3.2300 | 3.0000 | 3.1700 | 3.1700 | 3,082,000 |
| Jul. 21, 2021 | 3.4100 | 3.5400 | 3.4100 | 3.5400 | 3.5400 | 705,900 |
| Jul. 20, 2021 | 3.5000 | 3.5700 | 3.4100 | 3.4300 | 3.4300 | 720,400 |
| Jul. 19, 2021 | 3.5300 | 3.5700 | 3.4100 | 3.4600 | 3.4600 | 1,045,700 |
| Jul. 16, 2021 | 3.6900 | 3.7000 | 3.5100 | 3.5300 | 3.5300 | 923,700 |
| Jul. 15, 2021 | 3.6800 | 3.7300 | 3.6400 | 3.7200 | 3.7200 | 743,400 |
| Jul. 14, 2021 | 3.6700 | 3.7000 | 3.6100 | 3.6700 | 3.6700 | 473,300 |
| Jul. 13, 2021 | 3.5900 | 3.7100 | 3.5900 | 3.5900 | 3.5900 | 754,800 |
| Jul. 12, 2021 | 3.6500 | 3.6800 | 3.5600 | 3.5800 | 3.5800 | 611,100 |
| Jul. 09, 2021 | 3.5900 | 3.6900 | 3.5900 | 3.6500 | 3.6500 | 542,600 |
| Jul. 08, 2021 | 3.7000 | 3.7200 | 3.5500 | 3.5900 | 3.5900 | 925,600 |
| Jul. 07, 2021 | 3.7300 | 3.7300 | 3.6400 | 3.6900 | 3.6900 | 759,100 |
| Jul. 06, 2021 | 3.8100 | 3.8900 | 3.6900 | 3.7200 | 3.7200 | 1,108,300 |
| Jul. 05, 2021 | 3.7300 | 3.7400 | 3.6900 | 3.7300 | 3.7300 | 347,900 |
| Jul. 02, 2021 | 3.6900 | 3.7300 | 3.6500 | 3.7200 | 3.7200 | 748,700 |
| Jun. 30, 2021 | 3.5900 | 3.6800 | 3.5900 | 3.6500 | 3.6500 | 895,100 |
| Jun. 29, 2021 | 3.5900 | 3.6700 | 3.5700 | 3.5800 | 3.5800 | 1,364,700 |
| Jun. 28, 2021 | 3.7200 | 3.7700 | 3.6200 | 3.6200 | 3.6200 | 832,800 |
| Jun. 25, 2021 | 3.8400 | 3.8400 | 3.7100 | 3.7200 | 3.7200 | 713,800 |
| Jun. 24, 2021 | 3.8400 | 3.8600 | 3.7800 | 3.8100 | 3.8100 | 848,200 |
| Jun. 23, 2021 | 3.8600 | 3.9000 | 3.8000 | 3.8100 | 3.8100 | 1,075,100 |
| Jun. 22, 2021 | 3.9700 | 3.9800 | 3.8100 | 3.8300 | 3.8300 | 1,080,500 |
| Jun. 21, 2021 | 4.0000 | 4.0100 | 3.9300 | 3.9800 | 3.9800 | 864,300 |
| Jun. 18, 2021 | 4.0800 | 4.1400 | 3.9500 | 3.9500 | 3.9500 | 1,651,100 |
| Jun. 17, 2021 | 4.2700 | 4.2800 | 4.0600 | 4.0600 | 4.0600 | 1,160,800 |
| Jun. 16, 2021 | 4.4700 | 4.5400 | 4.3600 | 4.3700 | 4.3700 | 898,800 |
| Jun. 15, 2021 | 4.4700 | 4.5000 | 4.3900 | 4.4600 | 4.4600 | 1,153,200 |
| Jun. 14, 2021 | 4.4100 | 4.5000 | 4.3700 | 4.4300 | 4.4300 | 373,500 |
| Jun. 11, 2021 | 4.5400 | 4.5800 | 4.4900 | 4.5000 | 4.5000 | 513,400 |
| Jun. 10, 2021 | 4.4600 | 4.5800 | 4.4300 | 4.5800 | 4.5800 | 910,200 |
| Jun. 09, 2021 | 4.4400 | 4.4900 | 4.4200 | 4.4500 | 4.4500 | 685,700 |
| Jun. 08, 2021 | 4.4100 | 4.4700 | 4.4000 | 4.4300 | 4.4300 | 763,200 |
| Jun. 07, 2021 | 4.4400 | 4.4700 | 4.4200 | 4.4600 | 4.4600 | 994,100 |
| Jun. 04, 2021 | 4.4500 | 4.5600 | 4.4500 | 4.4700 | 4.4700 | 589,100 |
| Jun. 03, 2021 | 4.4700 | 4.5000 | 4.3900 | 4.4200 | 4.4200 | 1,050,400 |
| Jun. 02, 2021 | 4.4500 | 4.6200 | 4.4200 | 4.6100 | 4.6100 | 1,520,800 |
| Jun. 01, 2021 | 4.4000 | 4.5400 | 4.4000 | 4.4700 | 4.4700 | 1,113,400 |
| May 31, 2021 | 4.3500 | 4.3700 | 4.3200 | 4.3500 | 4.3500 | 178,600 |
| May 28, 2021 | 4.3600 | 4.4100 | 4.3200 | 4.3700 | 4.3700 | 501,400 |
| May 27, 2021 | 4.3600 | 4.3800 | 4.3200 | 4.3300 | 4.3300 | 901,700 |
| May 26, 2021 | 4.4000 | 4.4500 | 4.3600 | 4.3800 | 4.3800 | 1,321,100 |
| May 25, 2021 | 4.3200 | 4.3900 | 4.2900 | 4.3600 | 4.3600 | 876,100 |
| May 21, 2021 | 4.3500 | 4.3800 | 4.2600 | 4.3500 | 4.3500 | 923,700 |
| May 20, 2021 | 4.3000 | 4.3700 | 4.2700 | 4.3300 | 4.3300 | 560,100 |
| May 19, 2021 | 4.2300 | 4.4100 | 4.2300 | 4.2800 | 4.2800 | 1,344,200 |
| May 18, 2021 | 4.3400 | 4.3600 | 4.2400 | 4.3000 | 4.3000 | 892,800 |
| May 17, 2021 | 4.1000 | 4.3900 | 4.0400 | 4.3500 | 4.3500 | 2,432,400 |
| May 14, 2021 | 3.9700 | 4.0500 | 3.9600 | 4.0500 | 4.0500 | 791,200 |
| May 13, 2021 | 3.9300 | 3.9700 | 3.8500 | 3.9400 | 3.9400 | 677,200 |
| May 12, 2021 | 4.0200 | 4.0600 | 3.9200 | 3.9400 | 3.9400 | 988,000 |
| May 11, 2021 | 3.9000 | 4.0500 | 3.8800 | 4.0400 | 4.0400 | 778,600 |
| May 10, 2021 | 4.0700 | 4.0700 | 3.9200 | 3.9500 | 3.9500 | 730,900 |
| May 07, 2021 | 4.0600 | 4.0700 | 3.9800 | 4.0200 | 4.0200 | 889,800 |
| May 06, 2021 | 3.8700 | 4.0700 | 3.8700 | 3.9700 | 3.9700 | 1,307,000 |
| May 05, 2021 | 3.7400 | 3.8500 | 3.6600 | 3.8500 | 3.8500 | 1,742,300 |
| May 04, 2021 | 3.9500 | 4.0300 | 3.7200 | 3.7200 | 3.7200 | 2,198,700 |
| May 03, 2021 | 3.9400 | 4.0700 | 3.9000 | 4.0700 | 4.0700 | 1,354,900 |
| Apr. 30, 2021 | 3.9100 | 3.9200 | 3.8300 | 3.8400 | 3.8400 | 836,100 |
| Apr. 29, 2021 | 4.0000 | 4.0000 | 3.8800 | 3.9100 | 3.9100 | 1,121,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
