IAG - IAMGOLD Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20203.29003.71003.22003.64003.640033,632,100
Feb 21, 20202.99003.16002.98003.13003.13008,310,800
Feb 20, 20203.04003.05002.85002.92002.920011,014,100
Feb 19, 20203.10003.15003.05003.15003.15005,229,800
Feb 18, 20203.04003.11002.99003.09003.09003,751,600
Feb 14, 20202.99003.05002.97002.97002.97002,424,100
Feb 13, 20203.07003.09002.97002.99002.99003,661,700
Feb 12, 20203.09003.09003.01003.04003.04005,055,300
Feb 11, 20203.02003.09003.01003.08003.08003,953,400
Feb 10, 20202.91003.05002.89003.03003.03003,887,500
Feb 07, 20202.95002.99002.87002.89002.89003,489,600
Feb 06, 20202.82002.96002.82002.92002.92004,048,000
Feb 05, 20202.81002.86002.78002.81002.81004,623,500
Feb 04, 20202.81002.84002.71002.82002.82004,565,300
Feb 03, 20202.93002.96002.88002.88002.88003,575,800
Jan 31, 20202.97003.04002.95002.96002.96004,496,000
Jan 30, 20203.00003.03002.92002.99002.99006,469,200
Jan 29, 20202.83003.00002.82003.00003.00006,839,400
Jan 28, 20202.93002.96002.79002.85002.85005,873,500
Jan 27, 20203.07003.10002.92002.96002.96007,416,600
Jan 24, 20202.96003.03002.94003.01003.01003,618,200
Jan 23, 20203.01003.05002.95002.95002.95003,947,800
Jan 22, 20203.07003.11002.99003.01003.01004,760,800
Jan 21, 20202.99003.09002.95003.07003.07007,117,300
Jan 17, 20203.15003.15003.01003.01003.01008,759,900
Jan 16, 20203.24003.24003.15003.15003.150011,485,700
Jan 15, 20203.38003.41003.31003.37003.37008,495,900
Jan 14, 20203.30003.36003.25003.35003.35005,697,800
Jan 13, 20203.41003.42003.29003.29003.29004,280,700
Jan 10, 20203.37003.49003.37003.43003.43004,215,300
Jan 09, 20203.43003.50003.36003.37003.37005,152,100
Jan 08, 20203.68003.69003.45003.47003.47008,040,300
Jan 07, 20203.65003.69003.57003.68003.68005,492,600
Jan 06, 20203.76003.77003.64003.65003.65004,972,500
Jan 03, 20203.82003.82003.64003.64003.64004,162,100
Jan 02, 20203.78003.81003.70003.73003.73004,607,300
Dec 31, 20193.77003.80003.73003.73003.73003,405,900
Dec 30, 20193.63003.74003.63003.73003.73004,358,200
Dec 27, 20193.65003.71003.62003.63003.63003,119,500
Dec 26, 20193.64003.72003.63003.69003.69004,259,500
Dec 24, 20193.45003.61003.45003.59003.59003,846,800
Dec 23, 20193.28003.46003.26003.44003.44006,602,400
Dec 20, 20193.35003.37003.26003.26003.26007,012,200
Dec 19, 20193.32003.37003.31003.34003.34004,404,600
Dec 18, 20193.33003.38003.30003.33003.33004,456,900
Dec 17, 20193.38003.41003.36003.36003.36004,417,300
Dec 16, 20193.42003.47003.36003.39003.39003,681,800
Dec 13, 20193.41003.45003.28003.41003.410010,439,600
Dec 12, 20193.52003.56003.39003.41003.41006,305,700
Dec 11, 20193.43003.49003.39003.48003.48004,148,500
Dec 10, 20193.48003.49003.36003.41003.41003,488,300
Dec 09, 20193.51003.52003.43003.44003.44002,959,500
Dec 06, 20193.52003.57003.48003.48003.48004,225,100
Dec 05, 20193.57003.64003.53003.57003.57002,936,500
Dec 04, 20193.67003.70003.59003.60003.60003,179,900
Dec 03, 20193.64003.71003.63003.68003.68004,475,500
Dec 02, 20193.58003.62003.56003.58003.58003,365,700
Nov 29, 20193.56003.63003.56003.62003.62002,373,000
Nov 27, 20193.49003.57003.46003.56003.56003,829,500
Nov 26, 20193.43003.57003.41003.55003.55002,910,500
Nov 25, 20193.50003.57003.44003.44003.44002,492,500
Nov 22, 20193.61003.65003.50003.51003.51002,946,900
Nov 21, 20193.68003.72003.59003.60003.60002,691,600
Nov 20, 20193.62003.70003.59003.69003.69002,388,400
Nov 19, 20193.61003.69003.58003.61003.61002,934,100
Nov 18, 20193.53003.64003.51003.63003.63001,773,500
Nov 15, 20193.56003.62003.53003.54003.54001,843,400
Nov 14, 20193.57003.66003.53003.62003.62004,718,300
Nov 13, 20193.54003.61003.51003.54003.54005,414,300
Nov 12, 20193.36003.50003.32003.49003.49004,714,100
Nov 11, 20193.35003.41003.32003.35003.35005,444,800
Nov 08, 20193.37003.45003.34003.35003.35006,798,600
Nov 07, 20193.57003.59003.37003.40003.40005,757,100
Nov 06, 20193.72003.76003.63003.67003.67003,840,500
Nov 05, 20193.62003.72003.58003.72003.72005,419,100
Nov 04, 20193.83003.83003.67003.71003.71003,249,500
Nov 01, 20193.71003.83003.67003.82003.82003,522,900
Oct 31, 20193.63003.76003.60003.74003.74005,325,200
Oct 30, 20193.59003.63003.45003.58003.58005,929,400
Oct 29, 20193.46003.65003.46003.60003.60003,069,200
Oct 28, 20193.47003.58003.46003.51003.51002,966,500
Oct 25, 20193.60003.63003.47003.53003.53003,914,700
Oct 24, 20193.40003.50003.39003.50003.50006,578,600
Oct 23, 20193.43003.48003.36003.37003.37004,186,100
Oct 22, 20193.44003.44003.31003.40003.40003,956,800
Oct 21, 20193.58003.60003.36003.40003.40003,887,100
Oct 18, 20193.53003.58003.48003.54003.54002,394,900
Oct 17, 20193.45003.57003.43003.53003.53002,080,100
Oct 16, 20193.44003.46003.37003.46003.46002,567,300
Oct 15, 20193.51003.52003.39003.39003.39002,512,900
Oct 14, 20193.51003.57003.50003.52003.52001,037,200
Oct 11, 20193.57003.61003.50003.51003.51003,874,400
Oct 10, 20193.64003.66003.53003.60003.60004,055,800
Oct 09, 20193.73003.75003.61003.63003.63006,211,200
Oct 08, 20193.66003.76003.61003.75003.75003,356,200
Oct 07, 20193.60003.69003.56003.59003.59001,797,500
Oct 04, 20193.51003.68003.51003.66003.66002,331,700
Oct 03, 20193.51003.61003.42003.53003.53006,028,700
Oct 02, 20193.57003.67003.55003.57003.57003,434,200
Oct 01, 20193.37003.60003.37003.50003.50006,022,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...