IAMGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.100 | 7.110 | 6.940 | 7.040 | 7.040 | 1,710,516 |
| 2024-08-21 | 7.040 | 7.210 | 6.960 | 7.160 | 7.160 | 1,414,459 |
| 2024-08-20 | 7.080 | 7.140 | 6.975 | 7.040 | 7.040 | 1,910,887 |
| 2024-08-19 | 6.880 | 7.065 | 6.830 | 6.980 | 6.980 | 1,729,295 |
| 2024-08-16 | 6.800 | 7.000 | 6.750 | 6.940 | 6.940 | 1,429,303 |
| 2024-08-15 | 6.720 | 6.785 | 6.510 | 6.750 | 6.750 | 1,910,074 |
| 2024-08-14 | 6.620 | 6.740 | 6.530 | 6.690 | 6.690 | 1,841,237 |
| 2024-08-13 | 6.450 | 6.740 | 6.370 | 6.680 | 6.680 | 2,466,714 |
| 2024-08-12 | 5.950 | 6.560 | 5.880 | 6.490 | 6.490 | 4,106,443 |
| 2024-08-09 | 5.500 | 5.940 | 5.310 | 5.860 | 5.860 | 2,614,508 |
| 2024-08-08 | 4.970 | 5.130 | 4.900 | 5.080 | 5.080 | 817,364 |
| 2024-08-07 | 5.270 | 5.290 | 4.920 | 4.940 | 4.940 | 974,193 |
| 2024-08-06 | 5.110 | 5.240 | 5.040 | 5.190 | 5.190 | 1,294,357 |
| 2024-08-02 | 5.730 | 5.780 | 5.320 | 5.360 | 5.360 | 1,423,631 |
| 2024-08-01 | 5.720 | 5.780 | 5.575 | 5.690 | 5.690 | 1,543,951 |
| 2024-07-31 | 5.660 | 5.730 | 5.630 | 5.690 | 5.690 | 1,006,790 |
| 2024-07-30 | 5.500 | 5.595 | 5.435 | 5.570 | 5.570 | 861,379 |
| 2024-07-29 | 5.470 | 5.490 | 5.340 | 5.480 | 5.480 | 470,498 |
| 2024-07-26 | 5.500 | 5.550 | 5.370 | 5.440 | 5.440 | 597,612 |
| 2024-07-25 | 5.420 | 5.450 | 5.320 | 5.420 | 5.420 | 1,018,362 |
| 2024-07-24 | 5.680 | 5.830 | 5.500 | 5.520 | 5.520 | 1,374,026 |
| 2024-07-23 | 5.640 | 5.650 | 5.555 | 5.620 | 5.620 | 568,718 |
| 2024-07-22 | 5.500 | 5.630 | 5.460 | 5.610 | 5.610 | 793,246 |
| 2024-07-18 | 5.700 | 5.700 | 5.490 | 5.570 | 5.570 | 1,321,033 |
| 2024-07-17 | 5.830 | 5.890 | 5.650 | 5.670 | 5.670 | 1,335,917 |
| 2024-07-16 | 5.700 | 5.950 | 5.660 | 5.840 | 5.840 | 1,508,713 |
| 2024-07-15 | 5.760 | 5.790 | 5.640 | 5.660 | 5.660 | 981,389 |
| 2024-07-12 | 5.710 | 5.770 | 5.645 | 5.740 | 5.740 | 832,297 |
| 2024-07-11 | 5.800 | 5.810 | 5.650 | 5.770 | 5.770 | 1,392,070 |
| 2024-07-10 | 5.650 | 5.800 | 5.630 | 5.700 | 5.700 | 1,116,629 |
| 2024-07-09 | 5.540 | 5.600 | 5.510 | 5.570 | 5.570 | 697,332 |
| 2024-07-08 | 5.380 | 5.550 | 5.350 | 5.540 | 5.540 | 1,024,756 |
| 2024-07-05 | 5.270 | 5.485 | 5.260 | 5.430 | 5.430 | 2,318,032 |
| 2024-07-04 | 5.200 | 5.270 | 5.200 | 5.250 | 5.250 | 247,876 |
| 2024-07-03 | 5.140 | 5.275 | 5.050 | 5.190 | 5.190 | 895,261 |
| 2024-07-02 | 5.120 | 5.160 | 4.940 | 5.040 | 5.040 | 1,219,697 |
| 2024-06-28 | 5.200 | 5.220 | 5.080 | 5.140 | 5.140 | 650,162 |
| 2024-06-27 | 5.170 | 5.260 | 5.110 | 5.140 | 5.140 | 772,116 |
| 2024-06-26 | 4.980 | 5.120 | 4.980 | 5.110 | 5.110 | 729,379 |
| 2024-06-25 | 5.040 | 5.080 | 4.985 | 5.040 | 5.040 | 793,299 |
| 2024-06-24 | 5.110 | 5.120 | 5.030 | 5.090 | 5.090 | 743,059 |
| 2024-06-21 | 5.250 | 5.250 | 5.025 | 5.080 | 5.080 | 2,355,263 |
| 2024-06-20 | 5.190 | 5.260 | 5.140 | 5.250 | 5.250 | 1,497,285 |
| 2024-06-19 | 5.140 | 5.230 | 5.140 | 5.190 | 5.190 | 364,943 |
| 2024-06-18 | 4.930 | 5.210 | 4.930 | 5.150 | 5.150 | 2,611,137 |
| 2024-06-17 | 4.920 | 5.000 | 4.890 | 4.940 | 4.940 | 1,468,035 |
| 2024-06-14 | 4.910 | 4.980 | 4.860 | 4.980 | 4.980 | 1,212,853 |
| 2024-06-13 | 4.930 | 5.035 | 4.865 | 4.880 | 4.880 | 634,489 |
| 2024-06-12 | 5.080 | 5.150 | 4.960 | 5.000 | 5.000 | 998,931 |
| 2024-06-11 | 5.000 | 5.080 | 4.920 | 4.960 | 4.960 | 1,329,745 |
| 2024-06-10 | 4.970 | 5.115 | 4.940 | 5.040 | 5.040 | 2,265,959 |
| 2024-06-07 | 5.230 | 5.270 | 4.905 | 4.930 | 4.930 | 3,084,370 |
| 2024-06-06 | 5.300 | 5.490 | 5.290 | 5.450 | 5.450 | 2,450,637 |
| 2024-06-05 | 5.100 | 5.300 | 5.100 | 5.240 | 5.240 | 1,889,552 |
| 2024-06-04 | 5.170 | 5.190 | 5.030 | 5.080 | 5.080 | 2,422,316 |
| 2024-06-03 | 5.390 | 5.400 | 5.240 | 5.260 | 5.260 | 2,297,713 |
| 2024-05-31 | 5.570 | 5.650 | 5.360 | 5.360 | 5.360 | 4,672,645 |
| 2024-05-30 | 5.530 | 5.620 | 5.490 | 5.500 | 5.500 | 2,307,166 |
| 2024-05-29 | 5.520 | 5.680 | 5.470 | 5.480 | 5.480 | 2,653,503 |
| 2024-05-28 | 5.640 | 5.680 | 5.550 | 5.590 | 5.590 | 2,175,364 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.