IAMGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 3.450 | 3.570 | 3.410 | 3.570 | 3.570 | 1,071,682 |
| 2023-11-30 | 3.480 | 3.510 | 3.420 | 3.440 | 3.440 | 1,705,381 |
| 2023-11-29 | 3.450 | 3.520 | 3.450 | 3.490 | 3.490 | 566,235 |
| 2023-11-28 | 3.400 | 3.470 | 3.330 | 3.470 | 3.470 | 1,268,657 |
| 2023-11-27 | 3.340 | 3.390 | 3.310 | 3.350 | 3.350 | 1,054,325 |
| 2023-11-24 | 3.280 | 3.360 | 3.260 | 3.260 | 3.260 | 485,594 |
| 2023-11-23 | 3.270 | 3.280 | 3.230 | 3.240 | 3.240 | 127,956 |
| 2023-11-22 | 3.290 | 3.340 | 3.245 | 3.300 | 3.300 | 621,541 |
| 2023-11-21 | 3.230 | 3.390 | 3.220 | 3.310 | 3.310 | 782,437 |
| 2023-11-20 | 3.130 | 3.180 | 3.130 | 3.170 | 3.170 | 349,334 |
| 2023-11-17 | 3.260 | 3.290 | 3.160 | 3.160 | 3.160 | 735,519 |
| 2023-11-16 | 3.180 | 3.330 | 3.170 | 3.240 | 3.240 | 746,940 |
| 2023-11-15 | 3.130 | 3.150 | 3.040 | 3.130 | 3.130 | 975,022 |
| 2023-11-14 | 3.080 | 3.165 | 3.040 | 3.130 | 3.130 | 719,478 |
| 2023-11-13 | 3.130 | 3.145 | 3.000 | 3.000 | 3.000 | 850,555 |
| 2023-11-10 | 3.150 | 3.170 | 3.020 | 3.150 | 3.150 | 1,139,973 |
| 2023-11-09 | 3.220 | 3.310 | 3.160 | 3.180 | 3.180 | 475,150 |
| 2023-11-08 | 3.300 | 3.340 | 3.190 | 3.200 | 3.200 | 556,038 |
| 2023-11-07 | 3.390 | 3.390 | 3.250 | 3.320 | 3.320 | 1,010,775 |
| 2023-11-06 | 3.550 | 3.560 | 3.440 | 3.450 | 3.450 | 629,755 |
| 2023-11-03 | 3.550 | 3.600 | 3.510 | 3.550 | 3.550 | 994,727 |
| 2023-11-02 | 3.550 | 3.550 | 3.445 | 3.490 | 3.490 | 552,256 |
| 2023-11-01 | 3.540 | 3.600 | 3.440 | 3.520 | 3.520 | 756,983 |
| 2023-10-31 | 3.570 | 3.660 | 3.500 | 3.550 | 3.550 | 1,660,537 |
| 2023-10-30 | 3.610 | 3.680 | 3.550 | 3.570 | 3.570 | 819,363 |
| 2023-10-27 | 3.440 | 3.600 | 3.425 | 3.590 | 3.590 | 1,578,991 |
| 2023-10-26 | 3.340 | 3.460 | 3.250 | 3.440 | 3.440 | 1,417,150 |
| 2023-10-25 | 3.330 | 3.410 | 3.305 | 3.340 | 3.340 | 676,663 |
| 2023-10-24 | 3.230 | 3.375 | 3.210 | 3.350 | 3.350 | 833,334 |
| 2023-10-23 | 3.290 | 3.350 | 3.170 | 3.260 | 3.260 | 899,776 |
| 2023-10-20 | 3.280 | 3.420 | 3.270 | 3.320 | 3.320 | 856,376 |
| 2023-10-19 | 3.220 | 3.280 | 3.170 | 3.280 | 3.280 | 706,089 |
| 2023-10-18 | 3.250 | 3.310 | 3.190 | 3.210 | 3.210 | 713,753 |
| 2023-10-17 | 3.100 | 3.200 | 3.090 | 3.200 | 3.200 | 657,705 |
| 2023-10-16 | 3.110 | 3.160 | 3.080 | 3.130 | 3.130 | 885,547 |
| 2023-10-13 | 3.050 | 3.185 | 3.050 | 3.150 | 3.150 | 635,044 |
| 2023-10-12 | 3.010 | 3.030 | 2.925 | 2.960 | 2.960 | 384,372 |
| 2023-10-11 | 3.020 | 3.080 | 2.990 | 3.020 | 3.020 | 418,705 |
| 2023-10-10 | 2.950 | 3.000 | 2.920 | 2.970 | 2.970 | 439,945 |
| 2023-10-06 | 2.850 | 2.935 | 2.840 | 2.910 | 2.910 | 445,813 |
| 2023-10-05 | 2.840 | 2.860 | 2.770 | 2.860 | 2.860 | 431,881 |
| 2023-10-04 | 2.960 | 2.960 | 2.820 | 2.840 | 2.840 | 554,417 |
| 2023-10-03 | 2.740 | 2.980 | 2.710 | 2.940 | 2.940 | 690,726 |
| 2023-10-02 | 2.860 | 2.870 | 2.730 | 2.760 | 2.760 | 628,054 |
| 2023-09-29 | 2.940 | 2.960 | 2.860 | 2.930 | 2.930 | 1,210,013 |
| 2023-09-28 | 2.810 | 2.870 | 2.765 | 2.870 | 2.870 | 896,453 |
| 2023-09-27 | 2.810 | 2.890 | 2.750 | 2.800 | 2.800 | 679,265 |
| 2023-09-26 | 2.900 | 2.925 | 2.820 | 2.830 | 2.830 | 552,965 |
| 2023-09-25 | 3.040 | 3.040 | 2.900 | 2.920 | 2.920 | 793,591 |
| 2023-09-22 | 3.150 | 3.170 | 3.050 | 3.050 | 3.050 | 390,796 |
| 2023-09-21 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 424,246 |
| 2023-09-20 | 3.330 | 3.350 | 3.255 | 3.280 | 3.280 | 312,996 |
| 2023-09-19 | 3.430 | 3.430 | 3.270 | 3.320 | 3.320 | 660,169 |
| 2023-09-18 | 3.430 | 3.455 | 3.380 | 3.430 | 3.430 | 404,981 |
| 2023-09-15 | 3.280 | 3.500 | 3.280 | 3.450 | 3.450 | 6,109,561 |
| 2023-09-14 | 3.080 | 3.280 | 3.050 | 3.230 | 3.230 | 819,057 |
| 2023-09-13 | 3.130 | 3.140 | 3.050 | 3.090 | 3.090 | 897,159 |
| 2023-09-12 | 3.020 | 3.220 | 3.020 | 3.120 | 3.120 | 560,631 |
| 2023-09-11 | 3.050 | 3.090 | 3.020 | 3.030 | 3.030 | 426,021 |
| 2023-09-08 | 3.070 | 3.095 | 3.000 | 3.000 | 3.000 | 592,294 |
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.