IAMGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 3.070 | 3.095 | 3.000 | 3.000 | 3.000 | 592,294 |
| 2023-09-07 | 3.130 | 3.130 | 3.050 | 3.050 | 3.050 | 229,780 |
| 2023-09-06 | 3.180 | 3.215 | 3.140 | 3.150 | 3.150 | 484,402 |
| 2023-09-05 | 3.260 | 3.310 | 3.160 | 3.200 | 3.200 | 468,773 |
| 2023-09-01 | 3.390 | 3.440 | 3.310 | 3.320 | 3.320 | 444,628 |
| 2023-08-31 | 3.340 | 3.370 | 3.285 | 3.350 | 3.350 | 1,444,933 |
| 2023-08-30 | 3.380 | 3.390 | 3.285 | 3.360 | 3.360 | 561,317 |
| 2023-08-29 | 3.250 | 3.340 | 3.230 | 3.340 | 3.340 | 656,434 |
| 2023-08-28 | 3.080 | 3.250 | 3.060 | 3.250 | 3.250 | 568,361 |
| 2023-08-25 | 3.120 | 3.130 | 3.040 | 3.080 | 3.080 | 474,266 |
| 2023-08-24 | 3.130 | 3.210 | 3.100 | 3.120 | 3.120 | 983,627 |
| 2023-08-23 | 3.000 | 3.175 | 3.000 | 3.140 | 3.140 | 590,437 |
| 2023-08-22 | 2.950 | 2.980 | 2.910 | 2.950 | 2.950 | 241,951 |
| 2023-08-21 | 2.900 | 2.940 | 2.840 | 2.930 | 2.930 | 435,364 |
| 2023-08-18 | 2.950 | 2.960 | 2.870 | 2.880 | 2.880 | 370,923 |
| 2023-08-17 | 2.960 | 3.000 | 2.920 | 2.940 | 2.940 | 340,659 |
| 2023-08-16 | 3.010 | 3.040 | 2.930 | 2.950 | 2.950 | 622,727 |
| 2023-08-15 | 3.090 | 3.090 | 3.010 | 3.020 | 3.020 | 446,163 |
| 2023-08-14 | 3.080 | 3.165 | 3.040 | 3.110 | 3.110 | 457,312 |
| 2023-08-11 | 3.190 | 3.190 | 3.050 | 3.120 | 3.120 | 626,578 |
| 2023-08-10 | 3.240 | 3.280 | 3.140 | 3.170 | 3.170 | 425,368 |
| 2023-08-09 | 3.250 | 3.280 | 3.200 | 3.210 | 3.210 | 349,747 |
| 2023-08-08 | 3.240 | 3.280 | 3.190 | 3.230 | 3.230 | 309,710 |
| 2023-08-04 | 3.340 | 3.415 | 3.310 | 3.330 | 3.330 | 450,645 |
| 2023-08-03 | 3.330 | 3.340 | 3.270 | 3.300 | 3.300 | 400,688 |
| 2023-08-02 | 3.430 | 3.470 | 3.310 | 3.360 | 3.360 | 565,953 |
| 2023-08-01 | 3.510 | 3.540 | 3.450 | 3.460 | 3.460 | 611,449 |
| 2023-07-31 | 3.470 | 3.605 | 3.470 | 3.600 | 3.600 | 1,131,860 |
| 2023-07-28 | 3.460 | 3.480 | 3.420 | 3.450 | 3.450 | 247,521 |
| 2023-07-27 | 3.640 | 3.640 | 3.430 | 3.440 | 3.440 | 806,648 |
| 2023-07-26 | 3.720 | 3.750 | 3.645 | 3.680 | 3.680 | 595,549 |
| 2023-07-25 | 3.690 | 3.760 | 3.690 | 3.730 | 3.730 | 273,186 |
| 2023-07-24 | 3.740 | 3.740 | 3.645 | 3.680 | 3.680 | 434,606 |
| 2023-07-21 | 3.720 | 3.790 | 3.720 | 3.740 | 3.740 | 753,317 |
| 2023-07-20 | 3.810 | 3.860 | 3.700 | 3.730 | 3.730 | 868,482 |
| 2023-07-19 | 3.860 | 3.900 | 3.820 | 3.830 | 3.830 | 402,323 |
| 2023-07-18 | 3.870 | 3.920 | 3.835 | 3.870 | 3.870 | 610,482 |
| 2023-07-17 | 3.790 | 3.840 | 3.750 | 3.820 | 3.820 | 258,590 |
| 2023-07-14 | 3.760 | 3.880 | 3.760 | 3.820 | 3.820 | 325,339 |
| 2023-07-13 | 3.850 | 3.880 | 3.760 | 3.790 | 3.790 | 708,595 |
| 2023-07-12 | 3.640 | 3.865 | 3.620 | 3.830 | 3.830 | 946,753 |
| 2023-07-11 | 3.620 | 3.670 | 3.530 | 3.570 | 3.570 | 549,567 |
| 2023-07-10 | 3.470 | 3.610 | 3.425 | 3.590 | 3.590 | 372,062 |
| 2023-07-07 | 3.420 | 3.515 | 3.400 | 3.470 | 3.470 | 314,707 |
| 2023-07-06 | 3.490 | 3.495 | 3.390 | 3.420 | 3.420 | 389,500 |
| 2023-07-05 | 3.620 | 3.625 | 3.510 | 3.520 | 3.520 | 499,957 |
| 2023-07-04 | 3.530 | 3.660 | 3.530 | 3.610 | 3.610 | 265,091 |
| 2023-06-30 | 3.450 | 3.510 | 3.425 | 3.510 | 3.510 | 599,623 |
| 2023-06-29 | 3.290 | 3.450 | 3.280 | 3.440 | 3.440 | 499,994 |
| 2023-06-28 | 3.320 | 3.350 | 3.290 | 3.330 | 3.330 | 425,546 |
| 2023-06-27 | 3.430 | 3.480 | 3.310 | 3.360 | 3.360 | 618,979 |
| 2023-06-26 | 3.410 | 3.465 | 3.370 | 3.410 | 3.410 | 283,960 |
| 2023-06-23 | 3.400 | 3.490 | 3.400 | 3.400 | 3.400 | 447,409 |
| 2023-06-22 | 3.400 | 3.440 | 3.370 | 3.380 | 3.380 | 623,430 |
| 2023-06-21 | 3.520 | 3.520 | 3.355 | 3.450 | 3.450 | 773,368 |
| 2023-06-20 | 3.760 | 3.760 | 3.545 | 3.550 | 3.550 | 1,389,924 |
| 2023-06-19 | 3.870 | 3.870 | 3.780 | 3.780 | 3.780 | 288,633 |
| 2023-06-16 | 3.790 | 3.900 | 3.750 | 3.900 | 3.900 | 5,979,707 |
| 2023-06-15 | 3.770 | 3.810 | 3.730 | 3.790 | 3.790 | 481,949 |
| 2023-06-14 | 3.840 | 3.860 | 3.720 | 3.810 | 3.810 | 695,984 |
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.