Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

IAMGOLD Corporation (IAG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.8700-0.0200 (-0.69%)
At close: 04:00PM EST
2.8600 -0.01 (-0.35%)
After hours: 05:21PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20212.90002.94002.85002.87002.870013,110,500
Dec 02, 20212.96002.99002.83002.89002.89009,650,600
Dec 01, 20213.16003.22002.97002.98002.980011,159,900
Nov 30, 20213.11003.24003.02003.09003.090011,900,600
Nov 29, 20213.05003.12003.01003.12003.12008,645,200
Nov 26, 20213.22003.23003.00003.09003.09007,690,600
Nov 24, 20213.14003.25003.13003.20003.20008,159,400
Nov 23, 20213.06003.22003.06003.21003.21008,811,000
Nov 22, 20213.10003.21003.02003.18003.18009,519,700
Nov 19, 20213.27003.30003.16003.16003.16006,763,800
Nov 18, 20213.36003.37003.25003.29003.29009,917,600
Nov 17, 20213.39003.47003.35003.38003.38008,364,100
Nov 16, 20213.43003.45003.30003.36003.36008,535,200
Nov 15, 20213.32003.44003.28003.43003.43007,639,500
Nov 12, 20213.25003.37003.22003.32003.32006,394,900
Nov 11, 20213.22003.32003.16003.30003.30008,466,800
Nov 10, 20213.11003.22003.09003.17003.170010,244,300
Nov 09, 20213.10003.13002.98003.07003.07007,416,300
Nov 08, 20213.05003.10002.98003.08003.08009,840,100
Nov 05, 20212.85003.03002.82003.03003.03009,930,100
Nov 04, 20212.81002.91002.80002.85002.85008,482,100
Nov 03, 20212.74002.86002.69002.82002.82006,591,000
Nov 02, 20212.81002.81002.71002.78002.78008,256,300
Nov 01, 20212.78002.85002.74002.82002.82006,210,600
Oct 29, 20212.86002.88002.71002.77002.770017,183,000
Oct 28, 20213.03003.03002.92002.93002.93008,652,400
Oct 27, 20212.98003.05002.95002.99002.99009,242,300
Oct 26, 20212.95003.03002.91003.02003.02007,900,700
Oct 25, 20212.89002.99002.89002.97002.97005,988,100
Oct 22, 20212.88003.05002.83002.86002.860010,899,300
Oct 21, 20212.85002.88002.80002.84002.84005,463,300
Oct 20, 20212.86002.95002.82002.88002.88008,892,200
Oct 19, 20212.87002.88002.79002.87002.87007,923,700
Oct 18, 20212.72002.87002.72002.79002.790011,148,600
Oct 15, 20212.67002.76002.61002.74002.74006,766,400
Oct 14, 20212.73002.77002.69002.72002.72006,041,100
Oct 13, 20212.61002.75002.61002.67002.67008,996,900
Oct 12, 20212.50002.60002.45002.59002.59007,469,800
Oct 11, 20212.47002.54002.45002.46002.46005,025,900
Oct 08, 20212.50002.54002.44002.47002.47006,578,400
Oct 07, 20212.37002.49002.36002.44002.440010,407,000
Oct 06, 20212.27002.40002.26002.38002.38007,132,000
Oct 05, 20212.29002.29002.22002.28002.28005,893,900
Oct 04, 20212.23002.35002.23002.32002.32004,106,500
Oct 01, 20212.28002.28002.19002.26002.26006,311,000
Sep 30, 20212.22002.32002.21002.26002.26005,090,400
Sep 29, 20212.30002.31002.20002.22002.22003,614,800
Sep 28, 20212.18002.35002.17002.34002.340010,977,100
Sep 27, 20212.20002.29002.19002.23002.23004,293,000
Sep 24, 20212.18002.25002.17002.20002.20003,960,000
Sep 23, 20212.25002.25002.17002.19002.19008,154,600
Sep 22, 20212.22002.34002.21002.24002.24006,920,400
Sep 21, 20212.26002.32002.20002.21002.21008,418,600
Sep 20, 20212.29002.30002.22002.23002.23009,910,600
Sep 17, 20212.28002.35002.25002.33002.330013,083,200
Sep 16, 20212.33002.35002.22002.32002.320015,690,100
Sep 15, 20212.38002.50002.38002.43002.430010,107,300
Sep 14, 20212.35002.42002.32002.37002.37007,919,400
Sep 13, 20212.20002.41002.18002.35002.350011,123,200
Sep 10, 20212.24002.25002.16002.16002.16005,072,400
Sep 09, 20212.27002.27002.20002.24002.24004,021,200
Sep 08, 20212.32002.32002.25002.27002.27003,608,000
Sep 07, 20212.37002.38002.30002.31002.31003,514,300
Sep 03, 20212.36002.44002.34002.40002.40006,376,400
Sep 02, 20212.30002.33002.28002.31002.31002,554,600
Sep 01, 20212.38002.42002.29002.29002.29006,477,600
Aug 31, 20212.33002.38002.30002.38002.38002,918,100
Aug 30, 20212.45002.45002.30002.31002.31005,109,900
Aug 27, 20212.29002.45002.29002.40002.40005,288,900
Aug 26, 20212.30002.34002.27002.30002.30002,970,000
Aug 25, 20212.33002.35002.28002.33002.33002,631,200
Aug 24, 20212.39002.40002.34002.36002.36004,063,500
Aug 23, 20212.31002.38002.23002.36002.36004,375,600
Aug 20, 20212.23002.27002.19002.19002.19004,663,200
Aug 19, 20212.29002.30002.20002.21002.21005,383,800
Aug 18, 20212.37002.40002.28002.33002.33003,373,700
Aug 17, 20212.45002.45002.35002.36002.36002,210,700
Aug 16, 20212.48002.49002.40002.42002.42002,914,500
Aug 13, 20212.37002.49002.37002.46002.46003,698,000
Aug 12, 20212.42002.43002.32002.35002.35003,880,100
Aug 11, 20212.40002.49002.40002.43002.43004,584,300
Aug 10, 20212.40002.44002.35002.37002.37003,216,400
Aug 09, 20212.49002.49002.38002.41002.41004,115,600
Aug 06, 20212.48002.52002.42002.50002.50004,934,300
Aug 05, 20212.65002.67002.55002.55002.55002,920,500
Aug 04, 20212.78002.84002.66002.66002.66003,055,600
Aug 03, 20212.72002.78002.70002.77002.77003,447,100
Aug 02, 20212.71002.75002.69002.71002.71001,747,600
Jul 30, 20212.73002.78002.70002.74002.74002,477,800
Jul 29, 20212.74002.81002.72002.73002.73003,424,000
Jul 28, 20212.60002.68002.58002.68002.68003,197,300
Jul 27, 20212.62002.63002.55002.61002.61003,294,200
Jul 26, 20212.48002.61002.47002.60002.60006,488,200
Jul 23, 20212.50002.53002.44002.47002.47007,651,900
Jul 22, 20212.50002.58002.38002.52002.520019,753,100
Jul 21, 20212.70002.81002.67002.81002.81002,850,600
Jul 20, 20212.73002.80002.68002.71002.71003,017,700
Jul 19, 20212.77002.79002.67002.70002.70005,007,600
Jul 16, 20212.95002.96002.78002.79002.79006,235,500
Jul 15, 20212.92002.96002.90002.96002.96003,553,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement