IAMGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.570 | 3.620 | 3.490 | 3.540 | 3.540 | 1,254,246 |
| 2024-02-28 | 3.660 | 3.670 | 3.440 | 3.500 | 3.500 | 867,175 |
| 2024-02-27 | 3.690 | 3.800 | 3.660 | 3.670 | 3.670 | 1,111,929 |
| 2024-02-26 | 3.510 | 3.670 | 3.475 | 3.650 | 3.650 | 949,845 |
| 2024-02-23 | 3.490 | 3.570 | 3.390 | 3.550 | 3.550 | 2,244,876 |
| 2024-02-22 | 3.440 | 3.530 | 3.390 | 3.470 | 3.470 | 723,406 |
| 2024-02-21 | 3.470 | 3.470 | 3.360 | 3.460 | 3.460 | 702,110 |
| 2024-02-20 | 3.500 | 3.610 | 3.400 | 3.470 | 3.470 | 953,928 |
| 2024-02-16 | 3.340 | 3.565 | 3.215 | 3.450 | 3.450 | 2,816,092 |
| 2024-02-15 | 3.350 | 3.460 | 3.320 | 3.440 | 3.440 | 1,021,260 |
| 2024-02-14 | 3.220 | 3.340 | 3.180 | 3.300 | 3.300 | 1,023,363 |
| 2024-02-13 | 3.320 | 3.350 | 3.150 | 3.180 | 3.180 | 2,230,176 |
| 2024-02-12 | 3.290 | 3.430 | 3.290 | 3.420 | 3.420 | 605,760 |
| 2024-02-09 | 3.280 | 3.340 | 3.250 | 3.290 | 3.290 | 658,996 |
| 2024-02-08 | 3.300 | 3.370 | 3.280 | 3.300 | 3.300 | 445,156 |
| 2024-02-07 | 3.330 | 3.380 | 3.310 | 3.320 | 3.320 | 763,233 |
| 2024-02-06 | 3.300 | 3.370 | 3.250 | 3.340 | 3.340 | 579,708 |
| 2024-02-05 | 3.260 | 3.300 | 3.220 | 3.270 | 3.270 | 956,524 |
| 2024-02-02 | 3.320 | 3.370 | 3.280 | 3.340 | 3.340 | 1,011,998 |
| 2024-02-01 | 3.250 | 3.455 | 3.240 | 3.450 | 3.450 | 1,743,205 |
| 2024-01-31 | 3.220 | 3.315 | 3.195 | 3.200 | 3.200 | 1,371,248 |
| 2024-01-30 | 3.320 | 3.370 | 3.200 | 3.220 | 3.220 | 1,223,377 |
| 2024-01-29 | 3.290 | 3.310 | 3.210 | 3.290 | 3.290 | 623,613 |
| 2024-01-26 | 3.380 | 3.400 | 3.255 | 3.260 | 3.260 | 747,387 |
| 2024-01-25 | 3.440 | 3.470 | 3.360 | 3.390 | 3.390 | 1,802,245 |
| 2024-01-24 | 3.580 | 3.590 | 3.345 | 3.390 | 3.390 | 1,335,922 |
| 2024-01-23 | 3.160 | 3.585 | 3.160 | 3.580 | 3.580 | 4,280,478 |
| 2024-01-22 | 3.110 | 3.165 | 3.060 | 3.110 | 3.110 | 769,324 |
| 2024-01-19 | 3.190 | 3.190 | 3.000 | 3.130 | 3.130 | 1,668,647 |
| 2024-01-18 | 3.340 | 3.390 | 3.130 | 3.160 | 3.160 | 3,099,501 |
| 2024-01-17 | 3.330 | 3.400 | 3.270 | 3.320 | 3.320 | 594,608 |
| 2024-01-16 | 3.400 | 3.560 | 3.370 | 3.370 | 3.370 | 1,098,200 |
| 2024-01-15 | 3.470 | 3.500 | 3.340 | 3.400 | 3.400 | 720,843 |
| 2024-01-12 | 3.270 | 3.590 | 3.270 | 3.490 | 3.490 | 1,869,547 |
| 2024-01-11 | 3.200 | 3.250 | 3.110 | 3.160 | 3.160 | 795,107 |
| 2024-01-10 | 3.170 | 3.210 | 3.140 | 3.190 | 3.190 | 398,749 |
| 2024-01-09 | 3.190 | 3.250 | 3.150 | 3.160 | 3.160 | 577,550 |
| 2024-01-08 | 3.150 | 3.230 | 3.100 | 3.160 | 3.160 | 493,569 |
| 2024-01-05 | 3.190 | 3.250 | 3.150 | 3.170 | 3.170 | 541,960 |
| 2024-01-04 | 3.190 | 3.245 | 3.145 | 3.200 | 3.200 | 602,681 |
| 2024-01-03 | 3.200 | 3.225 | 3.130 | 3.180 | 3.180 | 840,442 |
| 2024-01-02 | 3.300 | 3.380 | 3.250 | 3.270 | 3.270 | 868,673 |
| 2023-12-29 | 3.340 | 3.390 | 3.300 | 3.340 | 3.340 | 385,588 |
| 2023-12-28 | 3.440 | 3.440 | 3.355 | 3.360 | 3.360 | 674,855 |
| 2023-12-27 | 3.510 | 3.525 | 3.460 | 3.480 | 3.480 | 515,880 |
| 2023-12-22 | 3.580 | 3.680 | 3.500 | 3.510 | 3.510 | 1,539,138 |
| 2023-12-21 | 3.530 | 3.590 | 3.485 | 3.520 | 3.520 | 1,556,118 |
| 2023-12-20 | 3.570 | 3.590 | 3.480 | 3.490 | 3.490 | 688,150 |
| 2023-12-19 | 3.410 | 3.600 | 3.400 | 3.580 | 3.580 | 1,424,573 |
| 2023-12-18 | 3.300 | 3.440 | 3.290 | 3.410 | 3.410 | 1,113,197 |
| 2023-12-15 | 3.270 | 3.350 | 3.260 | 3.260 | 3.260 | 1,146,498 |
| 2023-12-14 | 3.280 | 3.400 | 3.260 | 3.290 | 3.290 | 1,476,712 |
| 2023-12-13 | 2.880 | 3.200 | 2.865 | 3.190 | 3.190 | 1,276,620 |
| 2023-12-12 | 3.010 | 3.010 | 2.875 | 2.880 | 2.880 | 1,709,590 |
| 2023-12-11 | 3.040 | 3.040 | 2.920 | 3.000 | 3.000 | 1,125,380 |
| 2023-12-08 | 3.150 | 3.160 | 3.020 | 3.080 | 3.080 | 1,608,216 |
| 2023-12-07 | 3.260 | 3.265 | 3.180 | 3.180 | 3.180 | 693,448 |
| 2023-12-06 | 3.290 | 3.330 | 3.240 | 3.250 | 3.250 | 791,834 |
| 2023-12-05 | 3.350 | 3.390 | 3.220 | 3.250 | 3.250 | 1,262,872 |
| 2023-12-04 | 3.530 | 3.530 | 3.375 | 3.410 | 3.410 | 1,068,481 |
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.