IAG - IAMGOLD Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20193.38003.66003.37003.66003.66006,676,400
Aug 22, 20193.41003.49003.33003.35003.35002,092,800
Aug 21, 20193.44003.54003.41003.43003.43003,077,200
Aug 20, 20193.34003.53003.30003.50003.50004,339,200
Aug 19, 20193.22003.44003.19003.28003.28003,787,100
Aug 16, 20193.37003.41003.28003.31003.31005,707,400
Aug 15, 20193.32003.44003.30003.40003.40004,199,100
Aug 14, 20193.39003.43003.28003.33003.33008,758,500
Aug 13, 20193.47003.50003.18003.33003.330010,635,600
Aug 12, 20193.39003.53003.37003.39003.39005,949,800
Aug 09, 20193.46003.60003.43003.47003.47005,149,400
Aug 08, 20193.59003.61003.31003.47003.470015,049,400
Aug 07, 20194.05004.17003.98004.02004.02008,647,700
Aug 06, 20193.88004.00003.86003.90003.90006,814,700
Aug 05, 20193.87004.04003.82003.93003.93009,188,900
Aug 02, 20193.82003.83003.70003.73003.73007,665,300
Aug 01, 20193.51003.89003.47003.86003.86009,505,500
Jul 31, 20193.74003.84003.61003.63003.63008,686,100
Jul 30, 20193.72003.78003.67003.77003.77005,283,400
Jul 29, 20193.71003.72003.61003.71003.71004,197,800
Jul 26, 20193.71003.76003.65003.68003.68004,573,400
Jul 25, 20193.80003.80003.65003.68003.68004,343,400
Jul 24, 20193.76003.84003.73003.82003.82004,339,100
Jul 23, 20193.77003.82003.63003.74003.74005,980,900
Jul 22, 20193.76003.87003.71003.76003.76005,401,000
Jul 19, 20193.84003.92003.75003.78003.78006,494,200
Jul 18, 20193.66003.89003.63003.87003.87007,379,100
Jul 17, 20193.56003.71003.51003.71003.71004,546,000
Jul 16, 20193.48003.57003.43003.54003.54004,798,600
Jul 15, 20193.55003.61003.49003.50003.50002,134,000
Jul 12, 20193.52003.57003.48003.55003.55002,685,200
Jul 11, 20193.48003.54003.43003.51003.51004,944,500
Jul 10, 20193.46003.48003.40003.48003.48005,444,500
Jul 09, 20193.28003.41003.27003.40003.40003,284,100
Jul 08, 20193.36003.38003.28003.30003.30002,948,100
Jul 05, 20193.29003.40003.20003.35003.35005,336,900
Jul 03, 20193.40003.43003.32003.43003.43002,081,900
Jul 02, 20193.21003.38003.21003.35003.35004,939,400
Jul 01, 20193.26003.27003.17003.18003.18004,209,000
Jun 28, 20193.37003.38003.30003.38003.38003,622,000
Jun 27, 20193.34003.35003.26003.34003.34007,313,700
Jun 26, 20193.26003.45003.22003.36003.36007,357,600
Jun 25, 20193.50003.53003.26003.34003.340012,301,200
Jun 24, 20193.32003.45003.25003.44003.440010,061,400
Jun 21, 20193.27003.29003.14003.27003.27007,863,400
Jun 20, 20193.27003.44003.20003.24003.240013,846,000
Jun 19, 20192.95003.01002.89003.01003.01004,945,200
Jun 18, 20192.98003.03002.85002.96002.96006,616,800
Jun 17, 20192.87002.95002.83002.94002.94003,813,800
Jun 14, 20192.93002.97002.85002.87002.87007,652,600
Jun 13, 20192.78002.91002.72002.88002.88005,769,000
Jun 12, 20192.75002.78002.74002.77002.77002,831,400
Jun 11, 20192.65002.75002.63002.74002.74003,879,500
Jun 10, 20192.66002.69002.60002.67002.67003,436,400
Jun 07, 20192.80002.83002.72002.72002.72003,556,500
Jun 06, 20192.81002.81002.65002.79002.79006,549,700
Jun 05, 20192.78002.87002.74002.77002.77007,959,700
Jun 04, 20192.68002.75002.61002.73002.73005,322,600
Jun 03, 20192.57002.74002.56002.74002.740010,194,300
May 31, 20192.43002.53002.41002.51002.51005,112,000
May 30, 20192.31002.41002.28002.39002.39004,371,700
May 29, 20192.41002.42002.29002.30002.30004,335,700
May 28, 20192.41002.47002.36002.38002.38003,388,400
May 24, 20192.49002.51002.36002.42002.42004,477,400
May 23, 20192.45002.61002.45002.48002.48009,915,100
May 22, 20192.55002.59002.42002.44002.44003,258,600
May 21, 20192.54002.58002.49002.55002.55004,527,400
May 20, 20192.57002.62002.50002.56002.56003,575,900
May 17, 20192.62002.63002.46002.59002.59009,237,000
May 16, 20192.39002.75002.36002.60002.600020,099,600
May 15, 20192.38002.44002.35002.39002.39007,270,100
May 14, 20192.46002.46002.34002.36002.36003,201,000
May 13, 20192.43002.47002.35002.46002.46005,053,300
May 10, 20192.47002.50002.37002.38002.38004,571,200
May 09, 20192.39002.50002.33002.47002.47007,622,000
May 08, 20192.54002.56002.37002.38002.38008,670,000
May 07, 20192.78002.80002.50002.53002.530018,850,200
May 06, 20192.94003.00002.90002.91002.91004,001,000
May 03, 20192.95003.05002.93002.93002.93003,785,300
May 02, 20192.91002.99002.88002.91002.91003,237,500
May 01, 20193.01003.06002.92002.96002.96006,793,500
Apr 30, 20193.08003.12002.99003.03003.03002,510,600
Apr 29, 20193.12003.12003.05003.07003.07001,974,100
Apr 26, 20193.04003.16003.04003.14003.14002,443,300
Apr 25, 20193.07003.10002.96002.98002.98004,190,600
Apr 24, 20192.96003.11002.92003.06003.06004,747,200
Apr 23, 20192.96003.00002.92002.96002.96004,679,700
Apr 22, 20193.05003.08002.96002.96002.96003,550,800
Apr 18, 20193.14003.18003.04003.05003.05003,790,200
Apr 17, 20193.14003.20003.09003.13003.13003,946,300
Apr 16, 20193.20003.20003.11003.12003.12005,058,900
Apr 15, 20193.31003.31003.22003.25003.25005,802,100
Apr 12, 20193.37003.40003.33003.34003.34003,180,000
Apr 11, 20193.41003.45003.34003.37003.37004,196,200
Apr 10, 20193.52003.55003.45003.46003.46002,835,400
Apr 09, 20193.51003.55003.48003.52003.52003,197,200
Apr 08, 20193.50003.52003.43003.48003.48002,997,700
Apr 05, 20193.44003.46003.38003.44003.44001,974,600
Apr 04, 20193.29003.46003.26003.44003.44004,326,600
Apr 03, 20193.42003.43003.32003.33003.33004,344,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...