IAMGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 3.920 | 3.970 | 3.780 | 3.780 | 3.780 | 1,071,096 |
| 2023-06-12 | 3.910 | 3.920 | 3.840 | 3.890 | 3.890 | 661,496 |
| 2023-06-09 | 3.970 | 3.970 | 3.890 | 3.930 | 3.930 | 610,430 |
| 2023-06-08 | 3.940 | 4.010 | 3.940 | 3.980 | 3.980 | 670,456 |
| 2023-06-07 | 4.040 | 4.165 | 3.850 | 3.880 | 3.880 | 1,042,603 |
| 2023-06-06 | 3.950 | 4.040 | 3.930 | 4.040 | 4.040 | 909,177 |
| 2023-06-05 | 3.770 | 3.955 | 3.770 | 3.940 | 3.940 | 614,104 |
| 2023-06-02 | 3.870 | 3.900 | 3.780 | 3.810 | 3.810 | 744,000 |
| 2023-06-01 | 3.700 | 3.905 | 3.700 | 3.870 | 3.870 | 663,189 |
| 2023-05-31 | 3.610 | 3.720 | 3.590 | 3.700 | 3.700 | 1,018,245 |
| 2023-05-30 | 3.630 | 3.690 | 3.590 | 3.590 | 3.590 | 507,069 |
| 2023-05-29 | 3.630 | 3.640 | 3.590 | 3.610 | 3.610 | 79,295 |
| 2023-05-26 | 3.660 | 3.660 | 3.580 | 3.660 | 3.660 | 836,376 |
| 2023-05-25 | 3.760 | 3.800 | 3.600 | 3.600 | 3.600 | 410,841 |
| 2023-05-24 | 3.890 | 3.900 | 3.810 | 3.820 | 3.820 | 705,906 |
| 2023-05-23 | 3.650 | 3.900 | 3.630 | 3.890 | 3.890 | 1,511,476 |
| 2023-05-19 | 3.720 | 3.830 | 3.685 | 3.760 | 3.760 | 1,008,063 |
| 2023-05-18 | 3.660 | 3.700 | 3.550 | 3.690 | 3.690 | 1,479,382 |
| 2023-05-17 | 3.910 | 3.910 | 3.700 | 3.730 | 3.730 | 905,916 |
| 2023-05-16 | 4.300 | 4.330 | 3.890 | 3.950 | 3.950 | 1,216,787 |
| 2023-05-15 | 4.390 | 4.450 | 4.330 | 4.330 | 4.330 | 672,100 |
| 2023-05-12 | 4.280 | 4.410 | 4.230 | 4.400 | 4.400 | 773,227 |
| 2023-05-11 | 4.350 | 4.400 | 4.270 | 4.280 | 4.280 | 1,134,693 |
| 2023-05-10 | 4.440 | 4.450 | 4.290 | 4.420 | 4.420 | 1,161,595 |
| 2023-05-09 | 4.340 | 4.420 | 4.300 | 4.420 | 4.420 | 642,610 |
| 2023-05-08 | 4.290 | 4.390 | 4.280 | 4.360 | 4.360 | 455,162 |
| 2023-05-05 | 4.220 | 4.415 | 4.170 | 4.340 | 4.340 | 768,666 |
| 2023-05-04 | 4.250 | 4.530 | 4.250 | 4.360 | 4.360 | 1,074,748 |
| 2023-05-03 | 4.160 | 4.290 | 4.160 | 4.230 | 4.230 | 1,051,284 |
| 2023-05-02 | 3.970 | 4.180 | 3.910 | 4.180 | 4.180 | 1,291,305 |
| 2023-05-01 | 3.980 | 4.050 | 3.960 | 3.980 | 3.980 | 1,069,963 |
| 2023-04-28 | 3.910 | 3.940 | 3.850 | 3.880 | 3.880 | 764,153 |
| 2023-04-27 | 3.880 | 3.930 | 3.840 | 3.910 | 3.910 | 492,054 |
| 2023-04-26 | 3.950 | 3.990 | 3.885 | 3.920 | 3.920 | 710,575 |
| 2023-04-25 | 3.860 | 3.950 | 3.820 | 3.910 | 3.910 | 469,967 |
| 2023-04-24 | 3.860 | 3.905 | 3.830 | 3.880 | 3.880 | 664,939 |
| 2023-04-21 | 3.930 | 3.970 | 3.850 | 3.860 | 3.860 | 563,968 |
| 2023-04-20 | 3.970 | 4.030 | 3.960 | 3.960 | 3.960 | 547,717 |
| 2023-04-19 | 3.950 | 4.025 | 3.900 | 3.960 | 3.960 | 987,759 |
| 2023-04-18 | 4.090 | 4.170 | 4.030 | 4.040 | 4.040 | 499,459 |
| 2023-04-17 | 4.070 | 4.150 | 4.055 | 4.070 | 4.070 | 970,174 |
| 2023-04-14 | 4.180 | 4.200 | 4.040 | 4.160 | 4.160 | 1,055,900 |
| 2023-04-13 | 4.250 | 4.310 | 4.205 | 4.240 | 4.240 | 938,058 |
| 2023-04-12 | 4.140 | 4.185 | 4.085 | 4.170 | 4.170 | 659,635 |
| 2023-04-11 | 3.940 | 4.130 | 3.930 | 4.090 | 4.090 | 814,742 |
| 2023-04-10 | 3.890 | 3.935 | 3.830 | 3.910 | 3.910 | 505,093 |
| 2023-04-06 | 3.890 | 3.965 | 3.880 | 3.930 | 3.930 | 561,801 |
| 2023-04-05 | 3.940 | 3.990 | 3.890 | 3.930 | 3.930 | 1,171,593 |
| 2023-04-04 | 3.800 | 3.970 | 3.760 | 3.930 | 3.930 | 1,174,389 |
| 2023-04-03 | 3.680 | 3.830 | 3.650 | 3.820 | 3.820 | 1,197,772 |
| 2023-03-31 | 3.740 | 3.770 | 3.625 | 3.690 | 3.690 | 915,963 |
| 2023-03-30 | 3.670 | 3.770 | 3.660 | 3.740 | 3.740 | 687,769 |
| 2023-03-29 | 3.650 | 3.740 | 3.640 | 3.680 | 3.680 | 762,500 |
| 2023-03-28 | 3.590 | 3.700 | 3.470 | 3.680 | 3.680 | 1,408,495 |
| 2023-03-27 | 3.450 | 3.590 | 3.400 | 3.580 | 3.580 | 686,545 |
| 2023-03-24 | 3.490 | 3.540 | 3.460 | 3.540 | 3.540 | 788,078 |
| 2023-03-23 | 3.460 | 3.500 | 3.390 | 3.470 | 3.470 | 729,716 |
| 2023-03-22 | 3.330 | 3.475 | 3.310 | 3.440 | 3.440 | 987,439 |
| 2023-03-21 | 3.420 | 3.480 | 3.315 | 3.340 | 3.340 | 764,642 |
| 2023-03-20 | 3.470 | 3.490 | 3.420 | 3.480 | 3.480 | 885,590 |
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.