NYSE - Nasdaq Real Time Price • USD
IAMGOLD Corporation (IAG)
As of 10:17 AM EDT. Market Open.
Currency in USD 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 26, 2024 | 3.7500 | 3.8000 | 3.7100 | 3.7400 | 3.7400 | 854,652 |
Apr 25, 2024 | 3.6000 | 3.8000 | 3.5900 | 3.7100 | 3.7100 | 10,661,300 |
Apr 24, 2024 | 3.6700 | 3.7100 | 3.6000 | 3.6000 | 3.6000 | 6,971,000 |
Apr 23, 2024 | 3.4800 | 3.7800 | 3.4600 | 3.7100 | 3.7100 | 14,980,500 |
Apr 22, 2024 | 3.5400 | 3.6400 | 3.4400 | 3.4900 | 3.4900 | 12,429,400 |
Apr 19, 2024 | 3.6400 | 3.7500 | 3.6200 | 3.6600 | 3.6600 | 7,980,500 |
Apr 18, 2024 | 3.7500 | 3.7800 | 3.6100 | 3.6400 | 3.6400 | 9,809,000 |
Apr 17, 2024 | 3.6000 | 3.7300 | 3.5800 | 3.6600 | 3.6600 | 14,345,000 |
Apr 16, 2024 | 3.5000 | 3.6100 | 3.4800 | 3.5400 | 3.5400 | 13,009,500 |
Apr 15, 2024 | 3.6500 | 3.6600 | 3.5200 | 3.5700 | 3.5700 | 17,176,400 |
Apr 12, 2024 | 3.8300 | 3.9200 | 3.5800 | 3.6100 | 3.6100 | 24,671,200 |
Apr 11, 2024 | 3.6700 | 3.8400 | 3.6500 | 3.7600 | 3.7600 | 14,698,900 |
Apr 10, 2024 | 3.5400 | 3.6600 | 3.5000 | 3.6200 | 3.6200 | 11,369,800 |
Apr 9, 2024 | 3.6300 | 3.7700 | 3.5900 | 3.6600 | 3.6600 | 11,392,400 |
Apr 8, 2024 | 3.7700 | 3.8100 | 3.5600 | 3.6000 | 3.6000 | 12,425,100 |
Apr 5, 2024 | 3.5800 | 3.8000 | 3.5300 | 3.7200 | 3.7200 | 16,008,600 |
Apr 4, 2024 | 3.5900 | 3.7000 | 3.5700 | 3.6000 | 3.6000 | 8,750,400 |
Apr 3, 2024 | 3.6100 | 3.7100 | 3.5900 | 3.6500 | 3.6500 | 9,230,400 |
Apr 2, 2024 | 3.6600 | 3.7100 | 3.5500 | 3.6200 | 3.6200 | 16,916,800 |
Apr 1, 2024 | 3.5200 | 3.6600 | 3.4700 | 3.6500 | 3.6500 | 12,759,600 |
Mar 28, 2024 | 3.2400 | 3.3900 | 3.2100 | 3.3300 | 3.3300 | 9,676,600 |
Mar 27, 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 6,647,800 |
Mar 26, 2024 | 3.1200 | 3.1800 | 3.0600 | 3.0900 | 3.0900 | 5,445,900 |
Mar 25, 2024 | 3.0100 | 3.1300 | 3.0100 | 3.0900 | 3.0900 | 5,303,800 |
Mar 22, 2024 | 2.9800 | 3.0400 | 2.9400 | 2.9800 | 2.9800 | 6,294,100 |
Mar 21, 2024 | 3.1200 | 3.1900 | 2.9900 | 3.0100 | 3.0100 | 7,473,800 |
Mar 20, 2024 | 2.9200 | 3.1400 | 2.9000 | 3.0800 | 3.0800 | 7,301,200 |
Mar 19, 2024 | 2.9800 | 3.0200 | 2.9200 | 2.9500 | 2.9500 | 5,826,500 |
Mar 18, 2024 | 3.0700 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 7,379,400 |
Mar 15, 2024 | 3.0800 | 3.1500 | 3.0400 | 3.0800 | 3.0800 | 9,637,000 |
Mar 14, 2024 | 3.0300 | 3.1300 | 3.0300 | 3.0700 | 3.0700 | 5,662,600 |
Mar 13, 2024 | 3.1300 | 3.1900 | 3.0900 | 3.1300 | 3.1300 | 7,260,600 |
Mar 12, 2024 | 3.1100 | 3.1400 | 3.0200 | 3.0900 | 3.0900 | 10,187,200 |
Mar 11, 2024 | 3.1200 | 3.2200 | 3.0700 | 3.2000 | 3.2000 | 12,962,800 |
Mar 8, 2024 | 3.1400 | 3.2000 | 3.0500 | 3.1400 | 3.1400 | 11,308,300 |
Mar 7, 2024 | 3.0500 | 3.0900 | 2.9900 | 3.0800 | 3.0800 | 8,099,300 |
Mar 6, 2024 | 2.9000 | 3.0700 | 2.8500 | 3.0000 | 3.0000 | 12,071,600 |
Mar 5, 2024 | 2.8800 | 2.9800 | 2.8300 | 2.8300 | 2.8300 | 12,903,300 |
Mar 4, 2024 | 2.8000 | 2.8700 | 2.7500 | 2.8400 | 2.8400 | 9,837,400 |
Mar 1, 2024 | 2.6300 | 2.7500 | 2.5700 | 2.7400 | 2.7400 | 10,995,000 |
Feb 29, 2024 | 2.6600 | 2.6700 | 2.5600 | 2.6000 | 2.6000 | 5,176,500 |
Feb 28, 2024 | 2.7100 | 2.7100 | 2.5300 | 2.5700 | 2.5700 | 7,459,000 |
Feb 27, 2024 | 2.7300 | 2.8200 | 2.7000 | 2.7100 | 2.7100 | 8,119,100 |
Feb 26, 2024 | 2.5900 | 2.7200 | 2.5600 | 2.7100 | 2.7100 | 5,790,800 |
Feb 23, 2024 | 2.5800 | 2.6500 | 2.5200 | 2.6300 | 2.6300 | 7,658,300 |
Feb 22, 2024 | 2.5500 | 2.6200 | 2.5100 | 2.5800 | 2.5800 | 7,539,100 |
Feb 21, 2024 | 2.5500 | 2.5600 | 2.4800 | 2.5500 | 2.5500 | 6,291,700 |
Feb 20, 2024 | 2.6000 | 2.6700 | 2.5100 | 2.5700 | 2.5700 | 7,270,900 |
Feb 16, 2024 | 2.4900 | 2.6500 | 2.3800 | 2.5700 | 2.5700 | 12,662,600 |
Feb 15, 2024 | 2.4700 | 2.5700 | 2.4700 | 2.5300 | 2.5300 | 8,651,400 |
Feb 14, 2024 | 2.3800 | 2.4700 | 2.3500 | 2.4200 | 2.4200 | 7,405,700 |
Feb 13, 2024 | 2.4600 | 2.5000 | 2.3200 | 2.3400 | 2.3400 | 10,109,000 |
Feb 12, 2024 | 2.4600 | 2.5600 | 2.4500 | 2.5500 | 2.5500 | 5,146,500 |
Feb 9, 2024 | 2.4700 | 2.4900 | 2.4100 | 2.4500 | 2.4500 | 6,446,800 |
Feb 8, 2024 | 2.4500 | 2.5100 | 2.4300 | 2.4600 | 2.4600 | 7,177,800 |
Feb 7, 2024 | 2.4900 | 2.5200 | 2.4600 | 2.4700 | 2.4700 | 5,659,800 |
Feb 6, 2024 | 2.4500 | 2.5000 | 2.4100 | 2.4900 | 2.4900 | 6,254,500 |
Feb 5, 2024 | 2.4200 | 2.4400 | 2.3800 | 2.4100 | 2.4100 | 7,080,900 |
Feb 2, 2024 | 2.4800 | 2.5100 | 2.4300 | 2.4700 | 2.4700 | 8,349,700 |
Feb 1, 2024 | 2.4200 | 2.5800 | 2.4200 | 2.5800 | 2.5800 | 8,376,400 |
Jan 31, 2024 | 2.4400 | 2.4800 | 2.3800 | 2.3800 | 2.3800 | 10,152,800 |
Jan 30, 2024 | 2.4900 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 7,603,400 |
Jan 29, 2024 | 2.4700 | 2.4700 | 2.3800 | 2.4600 | 2.4600 | 6,276,900 |
Jan 26, 2024 | 2.5300 | 2.5400 | 2.4200 | 2.4200 | 2.4200 | 5,719,800 |
Jan 25, 2024 | 2.5500 | 2.5800 | 2.4900 | 2.5100 | 2.5100 | 7,511,600 |
Jan 24, 2024 | 2.6700 | 2.6700 | 2.4700 | 2.5000 | 2.5000 | 8,095,400 |
Jan 23, 2024 | 2.3500 | 2.6600 | 2.3400 | 2.6400 | 2.6400 | 12,247,500 |
Jan 22, 2024 | 2.3100 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 5,402,700 |
Jan 19, 2024 | 2.3600 | 2.3700 | 2.2300 | 2.3200 | 2.3200 | 9,422,800 |
Jan 18, 2024 | 2.5000 | 2.5200 | 2.3200 | 2.3400 | 2.3400 | 13,030,000 |
Jan 17, 2024 | 2.4600 | 2.5200 | 2.4200 | 2.4700 | 2.4700 | 8,729,200 |
Jan 16, 2024 | 2.5400 | 2.6400 | 2.4900 | 2.5000 | 2.5000 | 6,562,000 |
Jan 12, 2024 | 2.4500 | 2.7000 | 2.4500 | 2.6100 | 2.6100 | 11,142,700 |
Jan 11, 2024 | 2.4000 | 2.4400 | 2.3000 | 2.3600 | 2.3600 | 9,609,000 |
Jan 10, 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3900 | 2.3900 | 4,858,200 |
Jan 9, 2024 | 2.4000 | 2.4200 | 2.3500 | 2.3600 | 2.3600 | 5,948,700 |
Jan 8, 2024 | 2.3300 | 2.4100 | 2.3100 | 2.3700 | 2.3700 | 3,548,200 |
Jan 5, 2024 | 2.4200 | 2.4500 | 2.3600 | 2.3600 | 2.3600 | 5,139,300 |
Jan 4, 2024 | 2.3800 | 2.4400 | 2.3500 | 2.4000 | 2.4000 | 4,706,800 |
Jan 3, 2024 | 2.4000 | 2.4200 | 2.3400 | 2.3900 | 2.3900 | 6,940,000 |
Jan 2, 2024 | 2.5100 | 2.5400 | 2.4400 | 2.4400 | 2.4400 | 6,766,000 |
Dec 29, 2023 | 2.5200 | 2.5700 | 2.4900 | 2.5300 | 2.5300 | 4,611,300 |
Dec 28, 2023 | 2.6000 | 2.6100 | 2.5400 | 2.5500 | 2.5500 | 7,997,500 |
Dec 27, 2023 | 2.6500 | 2.6700 | 2.6200 | 2.6400 | 2.6400 | 4,959,100 |
Dec 26, 2023 | 2.6800 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 2,677,300 |
Dec 22, 2023 | 2.7100 | 2.7700 | 2.6400 | 2.6400 | 2.6400 | 8,823,800 |
Dec 21, 2023 | 2.6700 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 8,261,500 |
Dec 20, 2023 | 2.6700 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 8,883,900 |
Dec 19, 2023 | 2.5800 | 2.7000 | 2.5500 | 2.6800 | 2.6800 | 11,666,800 |
Dec 18, 2023 | 2.4700 | 2.5700 | 2.4700 | 2.5500 | 2.5500 | 5,397,000 |
Dec 15, 2023 | 2.4600 | 2.5100 | 2.4300 | 2.4400 | 2.4400 | 8,196,600 |
Dec 14, 2023 | 2.4500 | 2.5400 | 2.4300 | 2.4400 | 2.4400 | 9,405,400 |
Dec 13, 2023 | 2.1300 | 2.3800 | 2.1100 | 2.3800 | 2.3800 | 6,418,800 |
Dec 12, 2023 | 2.2200 | 2.2300 | 2.1100 | 2.1200 | 2.1200 | 5,364,700 |
Dec 11, 2023 | 2.2100 | 2.2300 | 2.1500 | 2.2100 | 2.2100 | 6,643,100 |
Dec 8, 2023 | 2.3200 | 2.3200 | 2.2100 | 2.2600 | 2.2600 | 5,777,400 |
Dec 7, 2023 | 2.4000 | 2.4000 | 2.3300 | 2.3400 | 2.3400 | 3,977,000 |
Dec 6, 2023 | 2.4100 | 2.4600 | 2.3800 | 2.3800 | 2.3800 | 3,754,000 |
Dec 5, 2023 | 2.4800 | 2.5000 | 2.3600 | 2.3800 | 2.3800 | 5,424,100 |
Dec 4, 2023 | 2.6100 | 2.6200 | 2.4900 | 2.5200 | 2.5200 | 5,553,800 |
Dec 1, 2023 | 2.5600 | 2.6400 | 2.5200 | 2.6400 | 2.6400 | 4,971,200 |
Nov 30, 2023 | 2.5600 | 2.5900 | 2.5200 | 2.5400 | 2.5400 | 4,326,300 |
Nov 29, 2023 | 2.5600 | 2.6000 | 2.5400 | 2.5800 | 2.5800 | 7,859,000 |
Nov 28, 2023 | 2.4900 | 2.5600 | 2.4500 | 2.5600 | 2.5600 | 11,920,200 |
Nov 27, 2023 | 2.4600 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 7,088,300 |
Nov 24, 2023 | 2.4200 | 2.4800 | 2.4000 | 2.4400 | 2.4400 | 3,428,900 |
Nov 22, 2023 | 2.4100 | 2.4300 | 2.3700 | 2.4200 | 2.4200 | 4,114,600 |
Nov 21, 2023 | 2.3400 | 2.4800 | 2.3400 | 2.4200 | 2.4200 | 7,754,500 |
Nov 20, 2023 | 2.3000 | 2.3300 | 2.2700 | 2.3300 | 2.3300 | 3,615,800 |
Nov 17, 2023 | 2.3900 | 2.4100 | 2.3100 | 2.3300 | 2.3300 | 4,423,500 |
Nov 16, 2023 | 2.3300 | 2.4300 | 2.3100 | 2.3600 | 2.3600 | 6,110,900 |
Nov 15, 2023 | 2.2900 | 2.3100 | 2.2200 | 2.2900 | 2.2900 | 5,974,000 |
Nov 14, 2023 | 2.2300 | 2.3200 | 2.2300 | 2.2900 | 2.2900 | 4,954,600 |
Nov 13, 2023 | 2.2700 | 2.2900 | 2.1800 | 2.1800 | 2.1800 | 4,357,200 |
Nov 10, 2023 | 2.2900 | 2.3000 | 2.1800 | 2.2800 | 2.2800 | 5,293,200 |
Nov 9, 2023 | 2.3200 | 2.4000 | 2.2900 | 2.3000 | 2.3000 | 3,837,900 |
Nov 8, 2023 | 2.4000 | 2.4300 | 2.3100 | 2.3200 | 2.3200 | 4,324,300 |
Nov 7, 2023 | 2.4700 | 2.4700 | 2.3600 | 2.4200 | 2.4200 | 5,245,000 |
Nov 6, 2023 | 2.6000 | 2.6100 | 2.5100 | 2.5100 | 2.5100 | 3,349,700 |
Nov 3, 2023 | 2.5600 | 2.6400 | 2.5600 | 2.6000 | 2.6000 | 8,657,100 |
Nov 2, 2023 | 2.5600 | 2.5700 | 2.4900 | 2.5400 | 2.5400 | 2,758,500 |
Nov 1, 2023 | 2.5500 | 2.6000 | 2.4700 | 2.5300 | 2.5300 | 3,955,600 |
Oct 31, 2023 | 2.5800 | 2.6500 | 2.5200 | 2.5400 | 2.5400 | 5,997,700 |
Oct 30, 2023 | 2.6000 | 2.6600 | 2.5600 | 2.5800 | 2.5800 | 4,254,900 |
Oct 27, 2023 | 2.4900 | 2.6000 | 2.4700 | 2.5800 | 2.5800 | 5,539,700 |
Oct 26, 2023 | 2.4300 | 2.5000 | 2.3400 | 2.4800 | 2.4800 | 5,540,100 |
Oct 25, 2023 | 2.4200 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 6,342,600 |
Oct 24, 2023 | 2.3700 | 2.4600 | 2.3400 | 2.4400 | 2.4400 | 5,368,800 |
Oct 23, 2023 | 2.4200 | 2.4600 | 2.3100 | 2.3800 | 2.3800 | 5,518,500 |
Oct 20, 2023 | 2.4000 | 2.5100 | 2.3900 | 2.4100 | 2.4100 | 5,998,800 |
Oct 19, 2023 | 2.3500 | 2.4000 | 2.3100 | 2.3900 | 2.3900 | 5,197,500 |
Oct 18, 2023 | 2.3800 | 2.4300 | 2.3300 | 2.3400 | 2.3400 | 3,655,800 |
Oct 17, 2023 | 2.2900 | 2.3500 | 2.2600 | 2.3500 | 2.3500 | 2,544,300 |
Oct 16, 2023 | 2.2800 | 2.3200 | 2.2600 | 2.2900 | 2.2900 | 3,626,000 |
Oct 13, 2023 | 2.2400 | 2.3400 | 2.2400 | 2.3100 | 2.3100 | 3,786,200 |
Oct 12, 2023 | 2.2400 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 2,764,500 |
Oct 11, 2023 | 2.2200 | 2.2600 | 2.1900 | 2.2200 | 2.2200 | 2,748,700 |
Oct 10, 2023 | 2.1500 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 2,188,200 |
Oct 9, 2023 | 2.1700 | 2.2000 | 2.1500 | 2.1700 | 2.1700 | 1,771,700 |
Oct 6, 2023 | 2.0700 | 2.1600 | 2.0700 | 2.1300 | 2.1300 | 3,300,900 |
Oct 5, 2023 | 2.0900 | 2.0900 | 2.0100 | 2.0800 | 2.0800 | 3,336,300 |
Oct 4, 2023 | 2.1600 | 2.1600 | 2.0500 | 2.0700 | 2.0700 | 3,962,600 |
Oct 3, 2023 | 2.0000 | 2.1900 | 2.0000 | 2.1500 | 2.1500 | 8,525,900 |
Oct 2, 2023 | 2.1000 | 2.1100 | 1.9900 | 2.0200 | 2.0200 | 3,773,200 |
Sep 29, 2023 | 2.1800 | 2.2100 | 2.1000 | 2.1500 | 2.1500 | 3,789,100 |
Sep 28, 2023 | 2.0900 | 2.1300 | 2.0500 | 2.1200 | 2.1200 | 5,476,500 |
Sep 27, 2023 | 2.0800 | 2.1400 | 2.0200 | 2.0700 | 2.0700 | 4,737,900 |
Sep 26, 2023 | 2.1500 | 2.1700 | 2.0800 | 2.0800 | 2.0800 | 3,106,200 |
Sep 25, 2023 | 2.2500 | 2.2500 | 2.1500 | 2.1700 | 2.1700 | 3,518,600 |
Sep 22, 2023 | 2.3400 | 2.3600 | 2.2600 | 2.2600 | 2.2600 | 2,531,100 |
Sep 21, 2023 | 2.3700 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 1,962,600 |
Sep 20, 2023 | 2.4800 | 2.5000 | 2.4200 | 2.4300 | 2.4300 | 2,498,100 |
Sep 19, 2023 | 2.5600 | 2.5600 | 2.4300 | 2.4700 | 2.4700 | 3,733,500 |
Sep 18, 2023 | 2.5600 | 2.5600 | 2.5000 | 2.5400 | 2.5400 | 2,878,300 |
Sep 15, 2023 | 2.4400 | 2.5900 | 2.4400 | 2.5600 | 2.5600 | 7,007,500 |
Sep 14, 2023 | 2.2800 | 2.4400 | 2.2800 | 2.3900 | 2.3900 | 5,458,000 |
Sep 13, 2023 | 2.3200 | 2.3300 | 2.2500 | 2.2700 | 2.2700 | 2,865,000 |
Sep 12, 2023 | 2.2400 | 2.3700 | 2.2300 | 2.3000 | 2.3000 | 2,674,600 |
Sep 11, 2023 | 2.2400 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 2,302,900 |
Sep 8, 2023 | 2.2400 | 2.2800 | 2.1900 | 2.1900 | 2.1900 | 4,015,700 |
Sep 7, 2023 | 2.3000 | 2.3300 | 2.2300 | 2.2400 | 2.2400 | 1,359,700 |
Sep 6, 2023 | 2.3300 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | 2,276,800 |
Sep 5, 2023 | 2.4200 | 2.4300 | 2.3200 | 2.3300 | 2.3300 | 2,392,900 |
Sep 1, 2023 | 2.5100 | 2.5400 | 2.4300 | 2.4300 | 2.4300 | 1,776,500 |
Aug 31, 2023 | 2.4600 | 2.5000 | 2.4300 | 2.4600 | 2.4600 | 4,418,800 |
Aug 30, 2023 | 2.4700 | 2.5100 | 2.4300 | 2.4700 | 2.4700 | 3,248,700 |
Aug 29, 2023 | 2.3900 | 2.4600 | 2.3700 | 2.4600 | 2.4600 | 2,176,800 |
Aug 28, 2023 | 2.2600 | 2.4000 | 2.2600 | 2.3900 | 2.3900 | 3,143,200 |
Aug 25, 2023 | 2.2900 | 2.3100 | 2.2300 | 2.2500 | 2.2500 | 2,028,000 |
Aug 24, 2023 | 2.3300 | 2.3800 | 2.2800 | 2.3000 | 2.3000 | 2,344,200 |
Aug 23, 2023 | 2.2200 | 2.3500 | 2.2000 | 2.3200 | 2.3200 | 3,596,600 |
Aug 22, 2023 | 2.1700 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 2,365,200 |
Aug 21, 2023 | 2.1500 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 3,166,500 |
Aug 18, 2023 | 2.1700 | 2.1900 | 2.1100 | 2.1200 | 2.1200 | 2,914,800 |
Aug 17, 2023 | 2.2000 | 2.2300 | 2.1600 | 2.1700 | 2.1700 | 3,231,300 |
Aug 16, 2023 | 2.2200 | 2.2600 | 2.1700 | 2.1700 | 2.1700 | 3,512,900 |
Aug 15, 2023 | 2.3000 | 2.3100 | 2.2300 | 2.2400 | 2.2400 | 2,638,100 |
Aug 14, 2023 | 2.2600 | 2.3500 | 2.2500 | 2.3100 | 2.3100 | 2,968,300 |
Aug 11, 2023 | 2.3800 | 2.3800 | 2.2600 | 2.3100 | 2.3100 | 3,974,500 |
Aug 10, 2023 | 2.4200 | 2.4400 | 2.3400 | 2.3700 | 2.3700 | 3,565,300 |
Aug 9, 2023 | 2.4300 | 2.4400 | 2.3700 | 2.3900 | 2.3900 | 2,171,900 |
Aug 8, 2023 | 2.4000 | 2.4400 | 2.3700 | 2.4100 | 2.4100 | 3,345,200 |
Aug 7, 2023 | 2.4500 | 2.4800 | 2.4200 | 2.4300 | 2.4300 | 1,577,800 |
Aug 4, 2023 | 2.5100 | 2.5600 | 2.4800 | 2.4800 | 2.4800 | 2,254,700 |
Aug 3, 2023 | 2.4600 | 2.5100 | 2.4500 | 2.4700 | 2.4700 | 2,634,600 |
Aug 2, 2023 | 2.6000 | 2.6100 | 2.4800 | 2.5100 | 2.5100 | 3,096,100 |
Aug 1, 2023 | 2.6300 | 2.6800 | 2.5900 | 2.6000 | 2.6000 | 2,152,000 |
Jul 31, 2023 | 2.6500 | 2.7400 | 2.6500 | 2.7200 | 2.7200 | 2,773,100 |
Jul 28, 2023 | 2.6200 | 2.6300 | 2.5800 | 2.6100 | 2.6100 | 1,874,000 |
Jul 27, 2023 | 2.7500 | 2.7500 | 2.5900 | 2.5900 | 2.5900 | 3,177,100 |
Jul 26, 2023 | 2.8300 | 2.8400 | 2.7500 | 2.7800 | 2.7800 | 2,579,400 |
Jul 25, 2023 | 2.7800 | 2.8600 | 2.7800 | 2.8400 | 2.8400 | 2,817,500 |
Jul 24, 2023 | 2.8200 | 2.8300 | 2.7700 | 2.8000 | 2.8000 | 2,468,000 |
Jul 21, 2023 | 2.8300 | 2.8700 | 2.8100 | 2.8200 | 2.8200 | 1,897,700 |
Jul 20, 2023 | 2.9100 | 2.9200 | 2.8000 | 2.8300 | 2.8300 | 3,063,300 |
Jul 19, 2023 | 2.9400 | 2.9700 | 2.9000 | 2.9100 | 2.9100 | 1,580,100 |
Jul 18, 2023 | 2.9200 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 2,561,300 |
Jul 17, 2023 | 2.8500 | 2.9200 | 2.8300 | 2.8900 | 2.8900 | 2,392,800 |
Jul 14, 2023 | 2.9100 | 2.9500 | 2.8700 | 2.8900 | 2.8900 | 2,423,900 |
Jul 13, 2023 | 2.9500 | 2.9500 | 2.8700 | 2.9000 | 2.9000 | 2,307,500 |
Jul 12, 2023 | 2.7500 | 2.9300 | 2.7400 | 2.9100 | 2.9100 | 4,856,400 |
Jul 11, 2023 | 2.7100 | 2.7700 | 2.6600 | 2.6900 | 2.6900 | 2,867,100 |
Jul 10, 2023 | 2.6200 | 2.7200 | 2.5700 | 2.7000 | 2.7000 | 2,680,100 |
Jul 7, 2023 | 2.5700 | 2.6500 | 2.5500 | 2.6200 | 2.6200 | 2,359,800 |
Jul 6, 2023 | 2.6300 | 2.6300 | 2.5300 | 2.5700 | 2.5700 | 3,003,900 |
Jul 5, 2023 | 2.7100 | 2.7300 | 2.6400 | 2.6400 | 2.6400 | 2,345,300 |
Jul 3, 2023 | 2.6400 | 2.7300 | 2.6300 | 2.7100 | 2.7100 | 905,600 |
Jun 30, 2023 | 2.6300 | 2.6400 | 2.5800 | 2.6300 | 2.6300 | 2,740,200 |
Jun 29, 2023 | 2.4800 | 2.6100 | 2.4800 | 2.5900 | 2.5900 | 3,283,300 |
Jun 28, 2023 | 2.5000 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 2,781,700 |
Jun 27, 2023 | 2.6200 | 2.6200 | 2.5100 | 2.5300 | 2.5300 | 2,845,100 |
Jun 26, 2023 | 2.5900 | 2.6400 | 2.5600 | 2.6000 | 2.6000 | 1,651,600 |
Jun 23, 2023 | 2.5800 | 2.6500 | 2.5700 | 2.5800 | 2.5800 | 1,810,800 |
Jun 22, 2023 | 2.5700 | 2.6200 | 2.5600 | 2.5700 | 2.5700 | 3,181,600 |
Jun 21, 2023 | 2.6500 | 2.6600 | 2.5400 | 2.6300 | 2.6300 | 3,626,200 |
Jun 20, 2023 | 2.8600 | 2.8700 | 2.6700 | 2.6700 | 2.6700 | 4,421,000 |
Jun 16, 2023 | 2.8700 | 2.9400 | 2.8300 | 2.9100 | 2.9100 | 12,186,800 |
Jun 15, 2023 | 2.8500 | 2.8800 | 2.8000 | 2.8700 | 2.8700 | 2,707,200 |
Jun 14, 2023 | 2.9000 | 2.9000 | 2.7900 | 2.8500 | 2.8500 | 2,556,000 |
Jun 13, 2023 | 2.9300 | 2.9800 | 2.8400 | 2.8400 | 2.8400 | 5,613,100 |
Jun 12, 2023 | 2.9000 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 3,488,700 |
Jun 9, 2023 | 2.9700 | 2.9900 | 2.9100 | 2.9300 | 2.9300 | 2,974,700 |
Jun 8, 2023 | 2.9400 | 3.0100 | 2.9400 | 2.9900 | 2.9900 | 1,948,700 |
Jun 7, 2023 | 3.0000 | 3.1200 | 2.8700 | 2.9000 | 2.9000 | 3,984,400 |
Jun 6, 2023 | 2.9300 | 3.0100 | 2.9300 | 3.0100 | 3.0100 | 2,705,300 |
Jun 5, 2023 | 2.8600 | 2.9400 | 2.8200 | 2.9300 | 2.9300 | 2,173,900 |
Jun 2, 2023 | 2.8900 | 2.9100 | 2.8100 | 2.8400 | 2.8400 | 3,185,600 |
Jun 1, 2023 | 2.7000 | 2.9100 | 2.7000 | 2.8800 | 2.8800 | 3,204,900 |
May 31, 2023 | 2.6400 | 2.7400 | 2.6400 | 2.7000 | 2.7000 | 2,821,100 |
May 30, 2023 | 2.6900 | 2.7200 | 2.6400 | 2.6500 | 2.6500 | 3,643,600 |
May 26, 2023 | 2.6600 | 2.7000 | 2.6200 | 2.6900 | 2.6900 | 3,218,800 |
May 25, 2023 | 2.7700 | 2.7800 | 2.6400 | 2.6500 | 2.6500 | 3,439,600 |
May 24, 2023 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 3,026,900 |
May 23, 2023 | 2.7100 | 2.8900 | 2.7000 | 2.8700 | 2.8700 | 3,852,600 |
May 22, 2023 | 2.7500 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 1,461,400 |
May 19, 2023 | 2.7300 | 2.8400 | 2.7300 | 2.7700 | 2.7700 | 3,763,500 |
May 18, 2023 | 2.7200 | 2.7400 | 2.6300 | 2.7300 | 2.7300 | 4,032,500 |
May 17, 2023 | 2.9100 | 2.9100 | 2.7500 | 2.7600 | 2.7600 | 3,422,800 |
May 16, 2023 | 3.1700 | 3.2200 | 2.8900 | 2.9200 | 2.9200 | 7,764,900 |
May 15, 2023 | 3.2500 | 3.3000 | 3.2100 | 3.2100 | 3.2100 | 4,693,500 |
May 12, 2023 | 3.1500 | 3.2600 | 3.1400 | 3.2400 | 3.2400 | 4,260,400 |
May 11, 2023 | 3.2200 | 3.2600 | 3.1600 | 3.1600 | 3.1600 | 6,601,300 |
May 10, 2023 | 3.3000 | 3.3300 | 3.2000 | 3.3000 | 3.3000 | 6,328,500 |
May 9, 2023 | 3.2300 | 3.3000 | 3.2100 | 3.2800 | 3.2800 | 3,698,400 |
May 8, 2023 | 3.2300 | 3.3000 | 3.2100 | 3.2400 | 3.2400 | 2,614,200 |
May 5, 2023 | 3.1400 | 3.2900 | 3.1000 | 3.2400 | 3.2400 | 3,963,400 |
May 4, 2023 | 3.1300 | 3.3400 | 3.1300 | 3.2100 | 3.2100 | 8,301,300 |
May 3, 2023 | 3.0500 | 3.1500 | 3.0400 | 3.0900 | 3.0900 | 4,209,300 |
May 2, 2023 | 2.9400 | 3.0700 | 2.8700 | 3.0600 | 3.0600 | 6,673,600 |
May 1, 2023 | 2.9300 | 2.9900 | 2.9100 | 2.9300 | 2.9300 | 3,895,600 |
Apr 28, 2023 | 2.8700 | 2.9000 | 2.8300 | 2.8500 | 2.8500 | 3,565,300 |
Apr 27, 2023 | 2.8500 | 2.8900 | 2.8200 | 2.8700 | 2.8700 | 3,121,500 |
Apr 26, 2023 | 2.9000 | 2.9200 | 2.8400 | 2.8700 | 2.8700 | 3,644,800 |
Related Tickers
KGC Kinross Gold Corporation
6.84
+1.63%
EGO Eldorado Gold Corporation
15.28
+3.38%
NGD New Gold Inc.
1.8195
+1.08%
AGI Alamos Gold Inc.
15.13
+1.00%
FSM Fortuna Silver Mines Inc.
4.7012
-1.65%
CDE Coeur Mining, Inc.
4.8500
+0.62%
HMY Harmony Gold Mining Company Limited
8.99
-0.44%
BTG B2Gold Corp.
2.6350
+2.13%
NG NovaGold Resources Inc.
2.9050
+0.17%
PAAS Pan American Silver Corp.
19.03
+0.32%