Toronto - Delayed Quote • CAD
IAMGOLD Corporation (IMG.TO)
At close: 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.02 | 5.14 | 5.00 | 5.05 | 5.05 | 752,150 |
| 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 9, 2024 | 4.99 | 5.10 | 4.88 | 4.98 | 4.98 | 1,032,700 |
| Apr 8, 2024 | 5.11 | 5.16 | 4.84 | 4.90 | 4.90 | 1,996,000 |
| Apr 5, 2024 | 4.86 | 5.16 | 4.81 | 5.07 | 5.07 | 2,450,700 |
| Apr 4, 2024 | 4.88 | 5.00 | 4.83 | 4.90 | 4.90 | 1,109,600 |
| Apr 3, 2024 | 4.89 | 5.01 | 4.87 | 4.94 | 4.94 | 1,481,000 |
| Apr 2, 2024 | 4.95 | 5.02 | 4.83 | 4.91 | 4.91 | 1,481,500 |
| Apr 1, 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 8, 2024 | 4.18 | 4.31 | 4.12 | 4.22 | 4.22 | 1,853,000 |
| Mar 7, 2024 | 4.11 | 4.15 | 4.03 | 4.14 | 4.14 | 771,200 |
| Mar 6, 2024 | 3.92 | 4.14 | 3.88 | 4.08 | 4.08 | 1,577,400 |
| Mar 5, 2024 | 3.92 | 4.05 | 3.84 | 3.84 | 3.84 | 1,865,900 |
| Mar 4, 2024 | 3.75 | 3.89 | 3.73 | 3.86 | 3.86 | 1,299,900 |
| Mar 1, 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 9, 2024 | 3.28 | 3.34 | 3.25 | 3.29 | 3.29 | 659,000 |
| Feb 8, 2024 | 3.30 | 3.37 | 3.28 | 3.30 | 3.30 | 445,200 |
| Feb 7, 2024 | 3.33 | 3.38 | 3.31 | 3.32 | 3.32 | 763,200 |
| Feb 6, 2024 | 3.30 | 3.37 | 3.25 | 3.34 | 3.34 | 579,700 |
| Feb 5, 2024 | 3.26 | 3.30 | 3.22 | 3.27 | 3.27 | 957,200 |
| Feb 2, 2024 | 3.32 | 3.37 | 3.28 | 3.34 | 3.34 | 1,012,000 |
| Feb 1, 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 9, 2024 | 3.19 | 3.25 | 3.15 | 3.16 | 3.16 | 577,600 |
| Jan 8, 2024 | 3.15 | 3.23 | 3.10 | 3.16 | 3.16 | 493,600 |
| Jan 5, 2024 | 3.19 | 3.25 | 3.15 | 3.17 | 3.17 | 542,000 |
| Jan 4, 2024 | 3.19 | 3.25 | 3.15 | 3.20 | 3.20 | 602,700 |
| Jan 3, 2024 | 3.20 | 3.23 | 3.13 | 3.18 | 3.18 | 840,400 |
| Jan 2, 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 8, 2023 | 3.15 | 3.16 | 3.02 | 3.08 | 3.08 | 1,608,200 |
| Dec 7, 2023 | 3.26 | 3.27 | 3.18 | 3.18 | 3.18 | 693,400 |
| Dec 6, 2023 | 3.29 | 3.33 | 3.24 | 3.25 | 3.25 | 791,800 |
| Dec 5, 2023 | 3.35 | 3.39 | 3.22 | 3.25 | 3.25 | 1,262,900 |
| Dec 4, 2023 | 3.53 | 3.53 | 3.38 | 3.41 | 3.41 | 1,073,800 |
| Dec 1, 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 |
| Nov 24, 2023 | 3.28 | 3.36 | 3.26 | 3.26 | 3.26 | 485,600 |
| Nov 23, 2023 | 3.27 | 3.28 | 3.23 | 3.24 | 3.24 | 128,000 |
| Nov 22, 2023 | 3.29 | 3.34 | 3.25 | 3.30 | 3.30 | 621,500 |
| Nov 21, 2023 | 3.23 | 3.39 | 3.22 | 3.31 | 3.31 | 782,400 |
| Nov 20, 2023 | 3.13 | 3.18 | 3.13 | 3.17 | 3.17 | 349,300 |
| Nov 17, 2023 | 3.26 | 3.29 | 3.16 | 3.16 | 3.16 | 735,500 |
| Nov 16, 2023 | 3.18 | 3.33 | 3.17 | 3.24 | 3.24 | 746,900 |
| Nov 15, 2023 | 3.13 | 3.15 | 3.04 | 3.13 | 3.13 | 975,000 |
| Nov 14, 2023 | 3.08 | 3.17 | 3.04 | 3.13 | 3.13 | 719,500 |
| Nov 13, 2023 | 3.13 | 3.15 | 3.00 | 3.00 | 3.00 | 850,600 |
| Nov 10, 2023 | 3.15 | 3.17 | 3.02 | 3.15 | 3.15 | 1,140,000 |
| Nov 9, 2023 | 3.22 | 3.31 | 3.16 | 3.18 | 3.18 | 475,200 |
| Nov 8, 2023 | 3.30 | 3.34 | 3.19 | 3.20 | 3.20 | 556,000 |
| Nov 7, 2023 | 3.39 | 3.39 | 3.25 | 3.32 | 3.32 | 1,010,800 |
| Nov 6, 2023 | 3.55 | 3.56 | 3.44 | 3.45 | 3.45 | 629,900 |
| Nov 3, 2023 | 3.55 | 3.60 | 3.51 | 3.55 | 3.55 | 994,700 |
| Nov 2, 2023 | 3.55 | 3.55 | 3.45 | 3.49 | 3.49 | 556,300 |
| Nov 1, 2023 | 3.54 | 3.60 | 3.44 | 3.52 | 3.52 | 757,000 |
| Oct 31, 2023 | 3.57 | 3.66 | 3.50 | 3.55 | 3.55 | 1,660,500 |
| Oct 30, 2023 | 3.61 | 3.68 | 3.55 | 3.57 | 3.57 | 820,500 |
| Oct 27, 2023 | 3.44 | 3.60 | 3.43 | 3.59 | 3.59 | 1,579,000 |
| Oct 26, 2023 | 3.34 | 3.46 | 3.25 | 3.44 | 3.44 | 1,417,200 |
| Oct 25, 2023 | 3.33 | 3.41 | 3.31 | 3.34 | 3.34 | 676,700 |
| Oct 24, 2023 | 3.23 | 3.38 | 3.21 | 3.35 | 3.35 | 833,300 |
| Oct 23, 2023 | 3.29 | 3.35 | 3.17 | 3.26 | 3.26 | 899,800 |
| Oct 20, 2023 | 3.28 | 3.42 | 3.27 | 3.32 | 3.32 | 856,400 |
| Oct 19, 2023 | 3.22 | 3.28 | 3.17 | 3.28 | 3.28 | 706,100 |
| Oct 18, 2023 | 3.25 | 3.31 | 3.19 | 3.21 | 3.21 | 713,800 |
| Oct 17, 2023 | 3.10 | 3.20 | 3.09 | 3.20 | 3.20 | 657,700 |
| Oct 16, 2023 | 3.11 | 3.16 | 3.08 | 3.13 | 3.13 | 885,500 |
| Oct 13, 2023 | 3.05 | 3.19 | 3.05 | 3.15 | 3.15 | 635,000 |
| Oct 12, 2023 | 3.01 | 3.03 | 2.93 | 2.96 | 2.96 | 384,400 |
| Oct 11, 2023 | 3.02 | 3.08 | 2.99 | 3.02 | 3.02 | 418,700 |
| Oct 10, 2023 | 2.95 | 3.00 | 2.92 | 2.97 | 2.97 | 439,900 |
| Oct 6, 2023 | 2.85 | 2.94 | 2.84 | 2.91 | 2.91 | 445,800 |
| Oct 5, 2023 | 2.84 | 2.86 | 2.77 | 2.86 | 2.86 | 431,900 |
| Oct 4, 2023 | 2.96 | 2.96 | 2.82 | 2.84 | 2.84 | 554,400 |
| Oct 3, 2023 | 2.74 | 2.98 | 2.71 | 2.94 | 2.94 | 690,700 |
| Oct 2, 2023 | 2.86 | 2.87 | 2.73 | 2.76 | 2.76 | 628,100 |
| Sep 29, 2023 | 2.94 | 2.96 | 2.86 | 2.93 | 2.93 | 1,210,000 |
| Sep 28, 2023 | 2.81 | 2.87 | 2.77 | 2.87 | 2.87 | 896,500 |
| Sep 27, 2023 | 2.81 | 2.89 | 2.75 | 2.80 | 2.80 | 679,300 |
| Sep 26, 2023 | 2.90 | 2.93 | 2.82 | 2.83 | 2.83 | 553,000 |
| Sep 25, 2023 | 3.04 | 3.04 | 2.90 | 2.92 | 2.92 | 793,600 |
| Sep 22, 2023 | 3.15 | 3.17 | 3.05 | 3.05 | 3.05 | 390,800 |
| Sep 21, 2023 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | 424,200 |
| Sep 20, 2023 | 3.33 | 3.35 | 3.26 | 3.28 | 3.28 | 313,000 |
| Sep 19, 2023 | 3.43 | 3.43 | 3.27 | 3.32 | 3.32 | 660,200 |
| Sep 18, 2023 | 3.43 | 3.46 | 3.38 | 3.43 | 3.43 | 405,000 |
| Sep 15, 2023 | 3.28 | 3.50 | 3.28 | 3.45 | 3.45 | 6,109,600 |
| Sep 14, 2023 | 3.08 | 3.28 | 3.05 | 3.23 | 3.23 | 819,100 |
| Sep 13, 2023 | 3.13 | 3.14 | 3.05 | 3.09 | 3.09 | 897,200 |
| Sep 12, 2023 | 3.02 | 3.22 | 3.02 | 3.12 | 3.12 | 560,600 |
| Sep 11, 2023 | 3.05 | 3.09 | 3.02 | 3.03 | 3.03 | 426,000 |
| Sep 8, 2023 | 3.07 | 3.10 | 3.00 | 3.00 | 3.00 | 592,300 |
| Sep 7, 2023 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | 229,800 |
| Sep 6, 2023 | 3.18 | 3.22 | 3.14 | 3.15 | 3.15 | 484,400 |
| Sep 5, 2023 | 3.26 | 3.31 | 3.16 | 3.20 | 3.20 | 470,500 |
| Sep 1, 2023 | 3.39 | 3.44 | 3.31 | 3.32 | 3.32 | 444,600 |
| Aug 31, 2023 | 3.34 | 3.37 | 3.29 | 3.35 | 3.35 | 1,444,900 |
| Aug 30, 2023 | 3.38 | 3.39 | 3.29 | 3.36 | 3.36 | 561,400 |
| Aug 29, 2023 | 3.25 | 3.34 | 3.23 | 3.34 | 3.34 | 656,400 |
| Aug 28, 2023 | 3.08 | 3.25 | 3.06 | 3.25 | 3.25 | 568,400 |
| Aug 25, 2023 | 3.12 | 3.13 | 3.04 | 3.08 | 3.08 | 474,300 |
| Aug 24, 2023 | 3.13 | 3.21 | 3.10 | 3.12 | 3.12 | 983,600 |
| Aug 23, 2023 | 3.00 | 3.18 | 3.00 | 3.14 | 3.14 | 590,400 |
| Aug 22, 2023 | 2.95 | 2.98 | 2.91 | 2.95 | 2.95 | 242,000 |
| Aug 21, 2023 | 2.90 | 2.94 | 2.84 | 2.93 | 2.93 | 435,400 |
| Aug 18, 2023 | 2.95 | 2.96 | 2.87 | 2.88 | 2.88 | 371,000 |
| Aug 17, 2023 | 2.96 | 3.00 | 2.92 | 2.94 | 2.94 | 340,700 |
| Aug 16, 2023 | 3.01 | 3.04 | 2.93 | 2.95 | 2.95 | 622,700 |
| Aug 15, 2023 | 3.09 | 3.09 | 3.01 | 3.02 | 3.02 | 446,200 |
| Aug 14, 2023 | 3.08 | 3.17 | 3.04 | 3.11 | 3.11 | 457,300 |
| Aug 11, 2023 | 3.19 | 3.19 | 3.05 | 3.12 | 3.12 | 626,600 |
| Aug 10, 2023 | 3.24 | 3.28 | 3.14 | 3.17 | 3.17 | 425,400 |
| Aug 9, 2023 | 3.25 | 3.28 | 3.20 | 3.21 | 3.21 | 349,700 |
| Aug 8, 2023 | 3.24 | 3.28 | 3.19 | 3.23 | 3.23 | 309,700 |
| Aug 4, 2023 | 3.34 | 3.42 | 3.31 | 3.33 | 3.33 | 450,600 |
| Aug 3, 2023 | 3.33 | 3.34 | 3.27 | 3.30 | 3.30 | 400,700 |
| Aug 2, 2023 | 3.43 | 3.47 | 3.31 | 3.36 | 3.36 | 566,000 |
| Aug 1, 2023 | 3.51 | 3.54 | 3.45 | 3.46 | 3.46 | 611,400 |
| Jul 31, 2023 | 3.47 | 3.61 | 3.47 | 3.60 | 3.60 | 1,131,900 |
| Jul 28, 2023 | 3.46 | 3.48 | 3.42 | 3.45 | 3.45 | 247,500 |
| Jul 27, 2023 | 3.64 | 3.64 | 3.43 | 3.44 | 3.44 | 806,600 |
| Jul 26, 2023 | 3.72 | 3.75 | 3.65 | 3.68 | 3.68 | 595,500 |
| Jul 25, 2023 | 3.69 | 3.76 | 3.69 | 3.73 | 3.73 | 273,200 |
| Jul 24, 2023 | 3.74 | 3.74 | 3.65 | 3.68 | 3.68 | 434,600 |
| Jul 21, 2023 | 3.72 | 3.79 | 3.72 | 3.74 | 3.74 | 753,300 |
| Jul 20, 2023 | 3.81 | 3.86 | 3.70 | 3.73 | 3.73 | 868,500 |
| Jul 19, 2023 | 3.86 | 3.90 | 3.82 | 3.83 | 3.83 | 402,300 |
| Jul 18, 2023 | 3.87 | 3.92 | 3.84 | 3.87 | 3.87 | 610,500 |
| Jul 17, 2023 | 3.79 | 3.84 | 3.75 | 3.82 | 3.82 | 258,600 |
| Jul 14, 2023 | 3.76 | 3.88 | 3.76 | 3.82 | 3.82 | 325,300 |
| Jul 13, 2023 | 3.85 | 3.88 | 3.76 | 3.79 | 3.79 | 708,600 |
| Jul 12, 2023 | 3.64 | 3.87 | 3.62 | 3.83 | 3.83 | 947,100 |
| Jul 11, 2023 | 3.62 | 3.67 | 3.53 | 3.57 | 3.57 | 549,600 |
| Jul 10, 2023 | 3.47 | 3.61 | 3.43 | 3.59 | 3.59 | 372,100 |
| Jul 7, 2023 | 3.42 | 3.52 | 3.40 | 3.47 | 3.47 | 314,700 |
| Jul 6, 2023 | 3.49 | 3.50 | 3.39 | 3.42 | 3.42 | 389,500 |
| Jul 5, 2023 | 3.62 | 3.63 | 3.51 | 3.52 | 3.52 | 500,000 |
| Jul 4, 2023 | 3.53 | 3.66 | 3.53 | 3.61 | 3.61 | 265,100 |
| Jun 30, 2023 | 3.45 | 3.51 | 3.43 | 3.51 | 3.51 | 599,600 |
| Jun 29, 2023 | 3.29 | 3.45 | 3.28 | 3.44 | 3.44 | 500,000 |
| Jun 28, 2023 | 3.32 | 3.35 | 3.29 | 3.33 | 3.33 | 425,500 |
| Jun 27, 2023 | 3.43 | 3.48 | 3.31 | 3.36 | 3.36 | 619,000 |
| Jun 26, 2023 | 3.41 | 3.47 | 3.37 | 3.41 | 3.41 | 284,000 |
| Jun 23, 2023 | 3.40 | 3.49 | 3.40 | 3.40 | 3.40 | 447,400 |
| Jun 22, 2023 | 3.40 | 3.44 | 3.37 | 3.38 | 3.38 | 623,600 |
| Jun 21, 2023 | 3.52 | 3.52 | 3.36 | 3.45 | 3.45 | 773,400 |
| Jun 20, 2023 | 3.76 | 3.76 | 3.55 | 3.55 | 3.55 | 1,389,900 |
| Jun 19, 2023 | 3.87 | 3.87 | 3.78 | 3.78 | 3.78 | 288,600 |
| Jun 16, 2023 | 3.79 | 3.90 | 3.75 | 3.90 | 3.90 | 5,979,700 |
| Jun 15, 2023 | 3.77 | 3.81 | 3.73 | 3.79 | 3.79 | 481,900 |
| Jun 14, 2023 | 3.84 | 3.86 | 3.72 | 3.81 | 3.81 | 696,000 |
| Jun 13, 2023 | 3.92 | 3.97 | 3.78 | 3.78 | 3.78 | 1,071,100 |
| Jun 12, 2023 | 3.91 | 3.92 | 3.84 | 3.89 | 3.89 | 661,500 |
| Jun 9, 2023 | 3.97 | 3.97 | 3.89 | 3.93 | 3.93 | 610,400 |
| Jun 8, 2023 | 3.94 | 4.01 | 3.94 | 3.98 | 3.98 | 670,500 |
| Jun 7, 2023 | 4.04 | 4.17 | 3.85 | 3.88 | 3.88 | 1,042,600 |
| Jun 6, 2023 | 3.95 | 4.04 | 3.93 | 4.04 | 4.04 | 909,200 |
| Jun 5, 2023 | 3.77 | 3.96 | 3.77 | 3.94 | 3.94 | 614,100 |
| Jun 2, 2023 | 3.87 | 3.90 | 3.78 | 3.81 | 3.81 | 744,000 |
| Jun 1, 2023 | 3.70 | 3.91 | 3.70 | 3.87 | 3.87 | 663,200 |
| May 31, 2023 | 3.61 | 3.72 | 3.59 | 3.70 | 3.70 | 1,018,200 |
| May 30, 2023 | 3.63 | 3.69 | 3.59 | 3.59 | 3.59 | 507,100 |
| May 29, 2023 | 3.63 | 3.64 | 3.59 | 3.61 | 3.61 | 79,300 |
| May 26, 2023 | 3.66 | 3.66 | 3.58 | 3.66 | 3.66 | 836,400 |
| May 25, 2023 | 3.76 | 3.80 | 3.60 | 3.60 | 3.60 | 410,800 |
| May 24, 2023 | 3.89 | 3.90 | 3.81 | 3.82 | 3.82 | 705,900 |
| May 23, 2023 | 3.65 | 3.90 | 3.63 | 3.89 | 3.89 | 1,511,500 |
| May 19, 2023 | 3.72 | 3.83 | 3.69 | 3.76 | 3.76 | 1,008,100 |
| May 18, 2023 | 3.66 | 3.70 | 3.55 | 3.69 | 3.69 | 1,479,400 |
| May 17, 2023 | 3.91 | 3.91 | 3.70 | 3.73 | 3.73 | 905,900 |
| May 16, 2023 | 4.30 | 4.33 | 3.89 | 3.95 | 3.95 | 1,216,800 |
| May 15, 2023 | 4.39 | 4.45 | 4.33 | 4.33 | 4.33 | 672,100 |
| May 12, 2023 | 4.28 | 4.41 | 4.23 | 4.40 | 4.40 | 773,200 |
| May 11, 2023 | 4.35 | 4.40 | 4.27 | 4.28 | 4.28 | 1,134,700 |
| May 10, 2023 | 4.44 | 4.45 | 4.29 | 4.42 | 4.42 | 1,161,600 |
| May 9, 2023 | 4.34 | 4.42 | 4.30 | 4.42 | 4.42 | 642,600 |
| May 8, 2023 | 4.29 | 4.39 | 4.28 | 4.36 | 4.36 | 455,200 |
| May 5, 2023 | 4.22 | 4.42 | 4.17 | 4.34 | 4.34 | 768,700 |
| May 4, 2023 | 4.25 | 4.53 | 4.25 | 4.36 | 4.36 | 1,074,700 |
| May 3, 2023 | 4.16 | 4.29 | 4.16 | 4.23 | 4.23 | 1,051,300 |
| May 2, 2023 | 3.97 | 4.18 | 3.91 | 4.18 | 4.18 | 1,291,300 |
| May 1, 2023 | 3.98 | 4.05 | 3.96 | 3.98 | 3.98 | 1,070,000 |
| Apr 28, 2023 | 3.91 | 3.94 | 3.85 | 3.88 | 3.88 | 764,200 |
| Apr 27, 2023 | 3.88 | 3.93 | 3.84 | 3.91 | 3.91 | 492,100 |
| Apr 26, 2023 | 3.95 | 3.99 | 3.89 | 3.92 | 3.92 | 710,600 |
| Apr 25, 2023 | 3.86 | 3.95 | 3.82 | 3.91 | 3.91 | 470,000 |
| Apr 24, 2023 | 3.86 | 3.91 | 3.83 | 3.88 | 3.88 | 664,900 |
| Apr 21, 2023 | 3.93 | 3.97 | 3.85 | 3.86 | 3.86 | 564,000 |
| Apr 20, 2023 | 3.97 | 4.03 | 3.96 | 3.96 | 3.96 | 547,700 |
| Apr 19, 2023 | 3.95 | 4.03 | 3.90 | 3.96 | 3.96 | 987,800 |
Related Tickers
K.TO Kinross Gold Corporation
9.31
+3.79%
NGD.TO New Gold Inc.
2.4100
0.00%
AGI.TO Alamos Gold Inc.
21.06
+1.49%
ELD.TO Eldorado Gold Corporation
20.68
+0.78%
BTO.TO B2Gold Corp.
3.5900
-0.83%
AR.TO Argonaut Gold Inc.
0.4150
+1.22%
OGC.TO OceanaGold Corporation
3.1900
-1.85%
AEM.TO Agnico Eagle Mines Limited
87.82
+0.49%
FVI.TO Fortuna Silver Mines Inc.
6.40
+2.73%
EQX.TO Equinox Gold Corp.
8.22
+1.48%