IAMGOLD Corporation (IMG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.02 | 5.14 | 5.00 | 5.05 | 5.05 | 752,200 |
| Apr 18, 2024 | 5.15 | 5.20 | 4.99 | 5.02 | 5.02 | 839,000 |
| Apr 17, 2024 | 4.95 | 5.15 | 4.94 | 5.05 | 5.05 | 1,725,400 |
| Apr 16, 2024 | 4.86 | 4.98 | 4.81 | 4.90 | 4.90 | 1,177,200 |
| Apr 15, 2024 | 5.01 | 5.02 | 4.86 | 4.95 | 4.95 | 1,420,100 |
| Apr 12, 2024 | 5.25 | 5.38 | 4.95 | 4.98 | 4.98 | 3,064,200 |
| Apr 11, 2024 | 5.02 | 5.25 | 5.01 | 5.14 | 5.14 | 1,490,700 |
| Apr 10, 2024 | 4.90 | 5.00 | 4.80 | 4.97 | 4.97 | 961,400 |
| Apr 09, 2024 | 4.99 | 5.10 | 4.88 | 4.98 | 4.98 | 1,032,700 |
| Apr 08, 2024 | 5.11 | 5.16 | 4.84 | 4.90 | 4.90 | 1,996,000 |
| Apr 05, 2024 | 4.86 | 5.16 | 4.81 | 5.07 | 5.07 | 2,450,700 |
| Apr 04, 2024 | 4.88 | 5.00 | 4.83 | 4.90 | 4.90 | 1,109,600 |
| Apr 03, 2024 | 4.89 | 5.01 | 4.87 | 4.94 | 4.94 | 1,481,000 |
| Apr 02, 2024 | 4.95 | 5.02 | 4.83 | 4.91 | 4.91 | 1,481,500 |
| Apr 01, 2024 | 4.70 | 4.97 | 4.70 | 4.94 | 4.94 | 1,958,100 |
| Mar 28, 2024 | 4.38 | 4.59 | 4.36 | 4.52 | 4.52 | 1,305,200 |
| Mar 27, 2024 | 4.23 | 4.33 | 4.22 | 4.33 | 4.33 | 1,110,600 |
| Mar 26, 2024 | 4.24 | 4.31 | 4.17 | 4.20 | 4.20 | 1,095,700 |
| Mar 25, 2024 | 4.07 | 4.24 | 4.07 | 4.21 | 4.21 | 1,751,500 |
| Mar 22, 2024 | 4.04 | 4.11 | 3.99 | 4.04 | 4.04 | 737,500 |
| Mar 21, 2024 | 4.24 | 4.31 | 4.05 | 4.05 | 4.05 | 1,851,200 |
| Mar 20, 2024 | 3.96 | 4.22 | 3.94 | 4.15 | 4.15 | 1,095,000 |
| Mar 19, 2024 | 4.05 | 4.09 | 3.96 | 4.00 | 4.00 | 1,064,800 |
| Mar 18, 2024 | 4.15 | 4.16 | 4.06 | 4.08 | 4.08 | 755,300 |
| Mar 15, 2024 | 4.15 | 4.24 | 4.12 | 4.16 | 4.16 | 1,144,700 |
| Mar 14, 2024 | 4.14 | 4.22 | 4.10 | 4.17 | 4.17 | 789,200 |
| Mar 13, 2024 | 4.21 | 4.29 | 4.17 | 4.20 | 4.20 | 640,800 |
| Mar 12, 2024 | 4.20 | 4.22 | 4.08 | 4.19 | 4.19 | 898,200 |
| Mar 11, 2024 | 4.17 | 4.34 | 4.14 | 4.29 | 4.29 | 1,255,900 |
| Mar 08, 2024 | 4.18 | 4.31 | 4.12 | 4.22 | 4.22 | 1,853,000 |
| Mar 07, 2024 | 4.11 | 4.15 | 4.03 | 4.14 | 4.14 | 771,200 |
| Mar 06, 2024 | 3.92 | 4.14 | 3.88 | 4.08 | 4.08 | 1,577,400 |
| Mar 05, 2024 | 3.92 | 4.05 | 3.84 | 3.84 | 3.84 | 1,865,900 |
| Mar 04, 2024 | 3.75 | 3.89 | 3.73 | 3.86 | 3.86 | 1,299,900 |
| Mar 01, 2024 | 3.55 | 3.71 | 3.50 | 3.70 | 3.70 | 1,684,600 |
| Feb 29, 2024 | 3.57 | 3.62 | 3.49 | 3.54 | 3.54 | 1,254,200 |
| Feb 28, 2024 | 3.66 | 3.67 | 3.44 | 3.50 | 3.50 | 867,200 |
| Feb 27, 2024 | 3.69 | 3.80 | 3.66 | 3.67 | 3.67 | 1,111,900 |
| Feb 26, 2024 | 3.51 | 3.67 | 3.48 | 3.65 | 3.65 | 949,800 |
| Feb 23, 2024 | 3.49 | 3.57 | 3.39 | 3.55 | 3.55 | 2,244,900 |
| Feb 22, 2024 | 3.44 | 3.53 | 3.39 | 3.47 | 3.47 | 723,400 |
| Feb 21, 2024 | 3.47 | 3.47 | 3.36 | 3.46 | 3.46 | 702,100 |
| Feb 20, 2024 | 3.50 | 3.61 | 3.40 | 3.47 | 3.47 | 953,900 |
| Feb 16, 2024 | 3.34 | 3.57 | 3.22 | 3.45 | 3.45 | 2,816,100 |
| Feb 15, 2024 | 3.35 | 3.46 | 3.32 | 3.44 | 3.44 | 1,021,600 |
| Feb 14, 2024 | 3.22 | 3.34 | 3.18 | 3.30 | 3.30 | 1,023,400 |
| Feb 13, 2024 | 3.32 | 3.35 | 3.15 | 3.18 | 3.18 | 2,230,200 |
| Feb 12, 2024 | 3.29 | 3.43 | 3.29 | 3.42 | 3.42 | 605,800 |
| Feb 09, 2024 | 3.28 | 3.34 | 3.25 | 3.29 | 3.29 | 659,000 |
| Feb 08, 2024 | 3.30 | 3.37 | 3.28 | 3.30 | 3.30 | 445,200 |
| Feb 07, 2024 | 3.33 | 3.38 | 3.31 | 3.32 | 3.32 | 763,200 |
| Feb 06, 2024 | 3.30 | 3.37 | 3.25 | 3.34 | 3.34 | 579,700 |
| Feb 05, 2024 | 3.26 | 3.30 | 3.22 | 3.27 | 3.27 | 957,200 |
| Feb 02, 2024 | 3.32 | 3.37 | 3.28 | 3.34 | 3.34 | 1,012,000 |
| Feb 01, 2024 | 3.25 | 3.46 | 3.24 | 3.45 | 3.45 | 1,743,200 |
| Jan 31, 2024 | 3.22 | 3.32 | 3.20 | 3.20 | 3.20 | 1,371,200 |
| Jan 30, 2024 | 3.32 | 3.37 | 3.20 | 3.22 | 3.22 | 1,223,400 |
| Jan 29, 2024 | 3.29 | 3.31 | 3.21 | 3.29 | 3.29 | 623,600 |
| Jan 26, 2024 | 3.38 | 3.40 | 3.26 | 3.26 | 3.26 | 747,400 |
| Jan 25, 2024 | 3.44 | 3.47 | 3.36 | 3.39 | 3.39 | 1,802,200 |
| Jan 24, 2024 | 3.58 | 3.59 | 3.35 | 3.39 | 3.39 | 1,335,900 |
| Jan 23, 2024 | 3.16 | 3.59 | 3.16 | 3.58 | 3.58 | 4,280,500 |
| Jan 22, 2024 | 3.11 | 3.17 | 3.06 | 3.11 | 3.11 | 769,300 |
| Jan 19, 2024 | 3.19 | 3.19 | 3.00 | 3.13 | 3.13 | 1,668,600 |
| Jan 18, 2024 | 3.34 | 3.39 | 3.13 | 3.16 | 3.16 | 3,099,500 |
| Jan 17, 2024 | 3.33 | 3.40 | 3.27 | 3.32 | 3.32 | 594,600 |
| Jan 16, 2024 | 3.40 | 3.56 | 3.37 | 3.37 | 3.37 | 1,098,200 |
| Jan 15, 2024 | 3.47 | 3.50 | 3.34 | 3.40 | 3.40 | 720,800 |
| Jan 12, 2024 | 3.27 | 3.59 | 3.27 | 3.49 | 3.49 | 1,869,500 |
| Jan 11, 2024 | 3.20 | 3.25 | 3.11 | 3.16 | 3.16 | 795,100 |
| Jan 10, 2024 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | 398,700 |
| Jan 09, 2024 | 3.19 | 3.25 | 3.15 | 3.16 | 3.16 | 577,600 |
| Jan 08, 2024 | 3.15 | 3.23 | 3.10 | 3.16 | 3.16 | 493,600 |
| Jan 05, 2024 | 3.19 | 3.25 | 3.15 | 3.17 | 3.17 | 542,000 |
| Jan 04, 2024 | 3.19 | 3.25 | 3.15 | 3.20 | 3.20 | 602,700 |
| Jan 03, 2024 | 3.20 | 3.23 | 3.13 | 3.18 | 3.18 | 840,400 |
| Jan 02, 2024 | 3.30 | 3.38 | 3.25 | 3.27 | 3.27 | 868,700 |
| Dec 29, 2023 | 3.34 | 3.39 | 3.30 | 3.34 | 3.34 | 385,600 |
| Dec 28, 2023 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | 674,900 |
| Dec 27, 2023 | 3.51 | 3.53 | 3.46 | 3.48 | 3.48 | 515,900 |
| Dec 22, 2023 | 3.58 | 3.68 | 3.50 | 3.51 | 3.51 | 1,539,100 |
| Dec 21, 2023 | 3.53 | 3.59 | 3.49 | 3.52 | 3.52 | 1,556,100 |
| Dec 20, 2023 | 3.57 | 3.59 | 3.48 | 3.49 | 3.49 | 688,200 |
| Dec 19, 2023 | 3.41 | 3.60 | 3.40 | 3.58 | 3.58 | 1,424,600 |
| Dec 18, 2023 | 3.30 | 3.44 | 3.29 | 3.41 | 3.41 | 1,113,200 |
| Dec 15, 2023 | 3.27 | 3.35 | 3.26 | 3.26 | 3.26 | 1,146,500 |
| Dec 14, 2023 | 3.28 | 3.40 | 3.26 | 3.29 | 3.29 | 1,476,700 |
| Dec 13, 2023 | 2.88 | 3.20 | 2.87 | 3.19 | 3.19 | 1,276,600 |
| Dec 12, 2023 | 3.01 | 3.01 | 2.88 | 2.88 | 2.88 | 1,709,600 |
| Dec 11, 2023 | 3.04 | 3.04 | 2.92 | 3.00 | 3.00 | 1,125,400 |
| Dec 08, 2023 | 3.15 | 3.16 | 3.02 | 3.08 | 3.08 | 1,608,200 |
| Dec 07, 2023 | 3.26 | 3.27 | 3.18 | 3.18 | 3.18 | 693,400 |
| Dec 06, 2023 | 3.29 | 3.33 | 3.24 | 3.25 | 3.25 | 791,800 |
| Dec 05, 2023 | 3.35 | 3.39 | 3.22 | 3.25 | 3.25 | 1,262,900 |
| Dec 04, 2023 | 3.53 | 3.53 | 3.38 | 3.41 | 3.41 | 1,073,800 |
| Dec 01, 2023 | 3.45 | 3.57 | 3.41 | 3.57 | 3.57 | 1,071,700 |
| Nov 30, 2023 | 3.48 | 3.51 | 3.42 | 3.44 | 3.44 | 1,705,400 |
| Nov 29, 2023 | 3.45 | 3.52 | 3.45 | 3.49 | 3.49 | 566,200 |
| Nov 28, 2023 | 3.40 | 3.47 | 3.33 | 3.47 | 3.47 | 1,268,700 |
| Nov 27, 2023 | 3.34 | 3.39 | 3.31 | 3.35 | 3.35 | 1,054,400 |
| *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.