Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20212.90002.96002.83002.84002.84001,620,533
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, 20212.94003.05002.93003.00003.0000224,840,000
Sep. 02, 20212.91002.93002.87002.89002.890091,350,000
Sep. 01, 20213.01003.03002.90002.91002.9100123,550,000
Aug. 31, 20212.92003.00002.91003.00003.000081,680,000
Aug. 30, 20213.07003.07002.90002.92002.9200124,010,000
Aug. 27, 20212.92003.09002.90003.05003.0500115,690,000
Aug. 26, 20212.91002.96002.89002.91002.910084,240,000
Aug. 25, 20212.96002.96002.89002.93002.930088,620,000
Aug. 24, 20213.01003.03002.95002.99002.990073,130,000
Aug. 23, 20212.94003.02002.84002.99002.9900140,820,000
Aug. 20, 20212.86002.91002.82002.83002.830074,660,000
Aug. 19, 20212.91002.92002.83002.85002.8500110,820,000
Aug. 18, 20213.00003.02002.89002.92002.9200106,090,000
Aug. 17, 20213.04003.09002.98002.98002.980071,920,000
Aug. 16, 20213.10003.12003.02003.07003.070098,660,000
Aug. 13, 20212.98003.10002.98003.08003.0800111,140,000
Aug. 12, 20213.01003.02002.91002.94002.9400124,020,000
Aug. 11, 20213.02003.11003.01003.03003.030070,450,000
Aug. 10, 20213.03003.06002.95002.98002.9800115,790,000
Aug. 09, 20213.09003.11003.00003.02003.0200113,350,000
Aug. 06, 20213.13003.17003.04003.15003.1500168,340,000
Aug. 05, 20213.26003.34003.19003.19003.1900101,240,000
Aug. 04, 20213.49003.55003.34003.34003.3400124,330,000
Aug. 03, 20213.40003.49003.39003.47003.4700375,200
Jul. 30, 20213.42003.45003.37003.41003.4100722,700
Jul. 29, 20213.42003.50003.40003.40003.4000721,700
Jul. 28, 20213.29003.35003.26003.34003.3400656,400
Jul. 27, 20213.26003.30003.21003.29003.2900745,100
Jul. 26, 20213.14003.27003.12003.27003.27001,580,300
Jul. 23, 20213.15003.18003.06003.13003.13001,593,400
Jul. 22, 20213.14003.23003.00003.17003.17003,082,000
Jul. 21, 20213.41003.54003.41003.54003.5400705,900
Jul. 20, 20213.50003.57003.41003.43003.4300720,400
Jul. 19, 20213.53003.57003.41003.46003.46001,045,700
Jul. 16, 20213.69003.70003.51003.53003.5300923,700
Jul. 15, 20213.68003.73003.64003.72003.7200743,400
Jul. 14, 20213.67003.70003.61003.67003.6700473,300
Jul. 13, 20213.59003.71003.59003.59003.5900754,800
Jul. 12, 20213.65003.68003.56003.58003.5800611,100
Jul. 09, 20213.59003.69003.59003.65003.6500542,600
Jul. 08, 20213.70003.72003.55003.59003.5900925,600
Jul. 07, 20213.73003.73003.64003.69003.6900759,100
Jul. 06, 20213.81003.89003.69003.72003.72001,108,300
Jul. 05, 20213.73003.74003.69003.73003.7300347,900
Jul. 02, 20213.69003.73003.65003.72003.7200748,700
Jun. 30, 20213.59003.68003.59003.65003.6500895,100
Jun. 29, 20213.59003.67003.57003.58003.58001,364,700
Jun. 28, 20213.72003.77003.62003.62003.6200832,800
Jun. 25, 20213.84003.84003.71003.72003.7200713,800
Jun. 24, 20213.84003.86003.78003.81003.8100848,200
Jun. 23, 20213.86003.90003.80003.81003.81001,075,100
Jun. 22, 20213.97003.98003.81003.83003.83001,080,500
Jun. 21, 20214.00004.01003.93003.98003.9800864,300
Jun. 18, 20214.08004.14003.95003.95003.95001,651,100
Jun. 17, 20214.27004.28004.06004.06004.06001,160,800
Jun. 16, 20214.47004.54004.36004.37004.3700898,800
Jun. 15, 20214.47004.50004.39004.46004.46001,153,200
Jun. 14, 20214.41004.50004.37004.43004.4300373,500
Jun. 11, 20214.54004.58004.49004.50004.5000513,400
Jun. 10, 20214.46004.58004.43004.58004.5800910,200
Jun. 09, 20214.44004.49004.42004.45004.4500685,700
Jun. 08, 20214.41004.47004.40004.43004.4300763,200
Jun. 07, 20214.44004.47004.42004.46004.4600994,100
Jun. 04, 20214.45004.56004.45004.47004.4700589,100
Jun. 03, 20214.47004.50004.39004.42004.42001,050,400
Jun. 02, 20214.45004.62004.42004.61004.61001,520,800
Jun. 01, 20214.40004.54004.40004.47004.47001,113,400
May 31, 20214.35004.37004.32004.35004.3500178,600
May 28, 20214.36004.41004.32004.37004.3700501,400
May 27, 20214.36004.38004.32004.33004.3300901,700
May 26, 20214.40004.45004.36004.38004.38001,321,100
May 25, 20214.32004.39004.29004.36004.3600876,100
May 21, 20214.35004.38004.26004.35004.3500923,700
May 20, 20214.30004.37004.27004.33004.3300560,100
May 19, 20214.23004.41004.23004.28004.28001,344,200
May 18, 20214.34004.36004.24004.30004.3000892,800
May 17, 20214.10004.39004.04004.35004.35002,432,400
May 14, 20213.97004.05003.96004.05004.0500791,200
May 13, 20213.93003.97003.85003.94003.9400677,200
May 12, 20214.02004.06003.92003.94003.9400988,000
May 11, 20213.90004.05003.88004.04004.0400778,600
May 10, 20214.07004.07003.92003.95003.9500730,900
May 07, 20214.06004.07003.98004.02004.0200889,800
May 06, 20213.87004.07003.87003.97003.97001,307,000
May 05, 20213.74003.85003.66003.85003.85001,742,300
May 04, 20213.95004.03003.72003.72003.72002,198,700
May 03, 20213.94004.07003.90004.07004.07001,354,900
Apr. 30, 20213.91003.92003.83003.84003.8400836,100
Apr. 29, 20214.00004.00003.88003.91003.91001,121,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...