IAMGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 5.510 | 5.610 | 5.510 | 5.610 | 5.610 | 745,060 |
| 2024-05-24 | 5.400 | 5.550 | 5.400 | 5.480 | 5.480 | 7,664,621 |
| 2024-05-23 | 5.470 | 5.535 | 5.290 | 5.310 | 5.310 | 2,886,813 |
| 2024-05-22 | 5.640 | 5.730 | 5.360 | 5.500 | 5.500 | 4,785,116 |
| 2024-05-21 | 6.180 | 6.200 | 6.070 | 6.130 | 6.130 | 1,292,690 |
| 2024-05-17 | 6.140 | 6.240 | 6.060 | 6.170 | 6.170 | 1,709,843 |
| 2024-05-16 | 6.070 | 6.110 | 5.980 | 6.000 | 6.000 | 1,029,426 |
| 2024-05-15 | 6.100 | 6.190 | 5.940 | 6.100 | 6.100 | 1,353,342 |
| 2024-05-14 | 5.800 | 6.090 | 5.790 | 6.060 | 6.060 | 1,266,532 |
| 2024-05-13 | 5.860 | 5.940 | 5.680 | 5.760 | 5.760 | 1,244,347 |
| 2024-05-10 | 5.470 | 5.940 | 5.440 | 5.870 | 5.870 | 3,884,672 |
| 2024-05-09 | 5.200 | 5.270 | 5.160 | 5.270 | 5.270 | 1,002,295 |
| 2024-05-08 | 5.150 | 5.240 | 5.130 | 5.190 | 5.190 | 1,195,458 |
| 2024-05-07 | 5.090 | 5.200 | 5.050 | 5.180 | 5.180 | 851,158 |
| 2024-05-06 | 5.040 | 5.140 | 5.030 | 5.110 | 5.110 | 825,019 |
| 2024-05-03 | 5.050 | 5.050 | 4.900 | 4.930 | 4.930 | 1,006,507 |
| 2024-05-02 | 4.940 | 5.090 | 4.920 | 5.010 | 5.010 | 772,569 |
| 2024-05-01 | 4.950 | 5.100 | 4.880 | 4.990 | 4.990 | 941,639 |
| 2024-04-30 | 5.030 | 5.130 | 4.885 | 4.890 | 4.890 | 1,718,203 |
| 2024-04-29 | 5.160 | 5.260 | 5.080 | 5.200 | 5.200 | 1,362,399 |
| 2024-04-26 | 5.150 | 5.190 | 5.060 | 5.180 | 5.180 | 874,385 |
| 2024-04-25 | 4.960 | 5.200 | 4.930 | 5.070 | 5.070 | 1,233,798 |
| 2024-04-24 | 5.040 | 5.080 | 4.940 | 4.950 | 4.950 | 877,596 |
| 2024-04-23 | 4.780 | 5.150 | 4.740 | 5.050 | 5.050 | 2,050,897 |
| 2024-04-22 | 4.900 | 4.980 | 4.720 | 4.790 | 4.790 | 2,138,658 |
| 2024-04-19 | 5.020 | 5.140 | 5.000 | 5.050 | 5.050 | 752,150 |
| 2024-04-18 | 5.150 | 5.200 | 4.990 | 5.020 | 5.020 | 839,027 |
| 2024-04-17 | 4.950 | 5.150 | 4.940 | 5.050 | 5.050 | 1,725,391 |
| 2024-04-16 | 4.860 | 4.980 | 4.810 | 4.900 | 4.900 | 1,177,220 |
| 2024-04-15 | 5.010 | 5.020 | 4.855 | 4.950 | 4.950 | 1,420,080 |
| 2024-04-12 | 5.250 | 5.380 | 4.950 | 4.980 | 4.980 | 3,064,153 |
| 2024-04-11 | 5.020 | 5.250 | 5.010 | 5.140 | 5.140 | 1,490,654 |
| 2024-04-10 | 4.900 | 5.000 | 4.800 | 4.970 | 4.970 | 961,423 |
| 2024-04-09 | 4.990 | 5.100 | 4.880 | 4.980 | 4.980 | 1,032,679 |
| 2024-04-08 | 5.110 | 5.160 | 4.840 | 4.900 | 4.900 | 1,996,044 |
| 2024-04-05 | 4.860 | 5.160 | 4.810 | 5.070 | 5.070 | 2,450,696 |
| 2024-04-04 | 4.880 | 5.000 | 4.830 | 4.900 | 4.900 | 1,109,565 |
| 2024-04-03 | 4.890 | 5.010 | 4.870 | 4.940 | 4.940 | 1,480,970 |
| 2024-04-02 | 4.950 | 5.020 | 4.830 | 4.910 | 4.910 | 1,481,536 |
| 2024-04-01 | 4.700 | 4.965 | 4.700 | 4.940 | 4.940 | 1,957,702 |
| 2024-03-28 | 4.380 | 4.590 | 4.360 | 4.520 | 4.520 | 1,305,163 |
| 2024-03-27 | 4.230 | 4.330 | 4.220 | 4.330 | 4.330 | 1,110,573 |
| 2024-03-26 | 4.240 | 4.310 | 4.170 | 4.200 | 4.200 | 1,095,660 |
| 2024-03-25 | 4.070 | 4.240 | 4.070 | 4.210 | 4.210 | 1,751,538 |
| 2024-03-22 | 4.040 | 4.110 | 3.990 | 4.040 | 4.040 | 737,534 |
| 2024-03-21 | 4.240 | 4.310 | 4.050 | 4.050 | 4.050 | 1,851,205 |
| 2024-03-20 | 3.960 | 4.220 | 3.935 | 4.150 | 4.150 | 1,095,042 |
| 2024-03-19 | 4.050 | 4.090 | 3.960 | 4.000 | 4.000 | 1,064,827 |
| 2024-03-18 | 4.150 | 4.160 | 4.060 | 4.080 | 4.080 | 755,259 |
| 2024-03-15 | 4.150 | 4.240 | 4.120 | 4.160 | 4.160 | 1,144,690 |
| 2024-03-14 | 4.140 | 4.220 | 4.100 | 4.170 | 4.170 | 789,244 |
| 2024-03-13 | 4.210 | 4.290 | 4.170 | 4.200 | 4.200 | 640,780 |
| 2024-03-12 | 4.200 | 4.225 | 4.080 | 4.190 | 4.190 | 898,230 |
| 2024-03-11 | 4.170 | 4.340 | 4.140 | 4.290 | 4.290 | 1,253,353 |
| 2024-03-08 | 4.180 | 4.305 | 4.120 | 4.220 | 4.220 | 1,852,960 |
| 2024-03-07 | 4.110 | 4.150 | 4.030 | 4.140 | 4.140 | 771,152 |
| 2024-03-06 | 3.920 | 4.135 | 3.880 | 4.080 | 4.080 | 1,577,375 |
| 2024-03-05 | 3.920 | 4.045 | 3.840 | 3.840 | 3.840 | 1,865,866 |
| 2024-03-04 | 3.750 | 3.885 | 3.730 | 3.860 | 3.860 | 1,300,049 |
| 2024-03-01 | 3.550 | 3.710 | 3.500 | 3.700 | 3.700 | 1,684,622 |
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.