U.S. Markets close in 4 hrs 58 mins

IAMGOLD Corporation (IAG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.3300+0.0600 (+1.83%)
As of 4:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20203.36003.44003.27003.33003.33007,810,300
Nov 24, 20203.24003.37003.20003.27003.27006,855,900
Nov 23, 20203.40003.43003.26003.28003.28007,438,000
Nov 20, 20203.42003.51003.40003.41003.41006,329,600
Nov 19, 20203.32003.41003.31003.37003.37005,621,800
Nov 18, 20203.45003.45003.34003.36003.36005,219,400
Nov 17, 20203.47003.51003.39003.42003.42006,726,700
Nov 16, 20203.53003.58003.47003.49003.49004,601,100
Nov 13, 20203.58003.60003.49003.53003.53003,180,700
Nov 12, 20203.48003.60003.46003.51003.51006,924,400
Nov 11, 20203.47003.48003.39003.43003.43005,048,900
Nov 10, 20203.62003.63003.44003.45003.45007,971,800
Nov 09, 20203.64003.64003.48003.60003.60008,051,800
Nov 06, 20203.97003.99003.83003.84003.84004,321,600
Nov 05, 20203.73004.00003.67003.95003.95009,327,300
Nov 04, 20203.74003.75003.53003.58003.58005,890,300
Nov 03, 20203.76003.78003.64003.72003.72003,231,500
Nov 02, 20203.73003.78003.50003.71003.71006,050,400
Oct 30, 20203.65003.68003.54003.67003.67003,989,500
Oct 29, 20203.53003.65003.51003.60003.60002,314,700
Oct 28, 20203.87003.88003.53003.56003.56005,522,300
Oct 27, 20203.94003.99003.88003.97003.97003,858,200
Oct 26, 20203.92004.03003.88003.89003.89003,246,500
Oct 23, 20203.96003.98003.86003.94003.94001,862,000
Oct 22, 20203.90003.94003.83003.94003.94001,913,800
Oct 21, 20203.90004.03003.88003.96003.96002,819,000
Oct 20, 20203.83003.93003.80003.86003.86002,224,000
Oct 19, 20203.95003.99003.83003.83003.83002,460,800
Oct 16, 20204.03004.06003.90003.92003.92002,001,100
Oct 15, 20204.03004.10004.00004.02004.02001,946,900
Oct 14, 20204.14004.20004.08004.10004.10002,317,700
Oct 13, 20204.06004.10003.96004.07004.07004,342,400
Oct 12, 20204.07004.30004.05004.16004.16004,030,600
Oct 09, 20203.99004.09003.96004.08004.08005,359,100
Oct 08, 20203.77003.94003.75003.92003.92003,297,000
Oct 07, 20203.77003.80003.70003.70003.70003,269,100
Oct 06, 20203.94004.00003.72003.72003.72004,323,700
Oct 05, 20203.93004.00003.88003.93003.93004,305,900
Oct 02, 20203.89003.92003.81003.89003.89003,995,500
Oct 01, 20203.89003.94003.84003.90003.90003,924,600
Sep 30, 20203.82003.92003.78003.83003.83003,569,800
Sep 29, 20203.82003.92003.79003.86003.86002,873,300
Sep 28, 20203.84003.88003.72003.79003.79002,785,500
Sep 25, 20203.81003.83003.71003.80003.80002,933,000
Sep 24, 20203.55003.86003.53003.84003.84006,401,200
Sep 23, 20203.80003.82003.58003.61003.61006,002,900
Sep 22, 20203.96004.00003.83003.84003.84006,037,600
Sep 21, 20204.00004.09003.84003.93003.93007,031,200
Sep 18, 20204.25004.26004.07004.08004.08005,302,600
Sep 17, 20204.10004.24004.08004.22004.22002,720,500
Sep 16, 20204.32004.32004.21004.26004.26002,640,700
Sep 15, 20204.37004.43004.22004.25004.25004,602,600
Sep 14, 20204.07004.30004.07004.30004.30004,510,700
Sep 11, 20204.14004.25004.02004.05004.05004,567,300
Sep 10, 20204.17004.25004.07004.10004.10004,827,700
Sep 09, 20204.09004.20004.06004.13004.13006,207,300
Sep 08, 20203.94004.11003.90004.00004.00005,535,400
Sep 04, 20204.19004.20003.94004.12004.12005,700,600
Sep 03, 20204.15004.26004.06004.24004.24004,046,900
Sep 02, 20204.12004.22004.07004.20004.20003,421,800
Sep 01, 20204.37004.41004.09004.17004.17004,768,600
Aug 31, 20204.34004.41004.29004.29004.29004,270,600
Aug 28, 20204.20004.32004.17004.28004.28002,634,600
Aug 27, 20204.31004.33004.02004.11004.11004,466,700
Aug 26, 20204.09004.28004.06004.25004.25004,659,100
Aug 25, 20204.09004.12003.93004.12004.12005,141,600
Aug 24, 20204.23004.23004.07004.12004.12004,143,300
Aug 21, 20204.22004.24004.14004.19004.19002,965,900
Aug 20, 20204.23004.34004.18004.28004.28002,910,200
Aug 19, 20204.42004.46004.20004.24004.24004,325,100
Aug 18, 20204.63004.64004.39004.43004.43004,498,400
Aug 17, 20204.35004.55004.34004.49004.49004,704,100
Aug 14, 20204.23004.25004.11004.22004.22003,980,000
Aug 13, 20204.07004.29004.04004.23004.23006,695,200
Aug 12, 20204.13004.14003.97003.99003.99007,024,300
Aug 11, 20204.11004.24004.01004.03004.03007,939,300
Aug 10, 20204.59004.73004.42004.42004.42004,763,000
Aug 07, 20204.72004.77004.49004.59004.590011,569,200
Aug 06, 20205.33005.33004.75004.87004.870011,931,900
Aug 05, 20205.23005.35005.10005.20005.20008,837,100
Aug 04, 20204.97005.12004.89005.12005.12007,738,000
Aug 03, 20204.99005.00004.80004.92004.92002,182,700
Jul 31, 20204.88005.05004.88004.98004.98003,314,400
Jul 30, 20204.86004.97004.75004.84004.84003,152,000
Jul 29, 20205.12005.12004.84005.02005.02005,186,500
Jul 28, 20204.98005.15004.91005.07005.07007,926,500
Jul 27, 20205.11005.24004.95005.02005.02006,808,400
Jul 24, 20204.77004.95004.74004.90004.90004,295,200
Jul 23, 20204.90004.93004.65004.70004.70006,460,200
Jul 22, 20204.91004.99004.85004.90004.90004,384,000
Jul 21, 20204.70004.89004.67004.77004.77006,317,300
Jul 20, 20204.55004.65004.51004.59004.59003,946,000
Jul 17, 20204.38004.48004.34004.48004.48002,939,600
Jul 16, 20204.43004.46004.30004.35004.35002,260,900
Jul 15, 20204.45004.47004.37004.43004.43002,079,900
Jul 14, 20204.27004.47004.22004.47004.47003,754,700
Jul 13, 20204.57004.67004.26004.28004.28004,417,100
Jul 10, 20204.59004.63004.44004.49004.49003,058,000
Jul 09, 20204.61004.67004.42004.58004.58004,159,100
Jul 08, 20204.41004.64004.41004.55004.55005,769,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...