IAMGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 3.290 | 3.480 | 3.260 | 3.420 | 3.420 | 3,206,249 |
| 2023-03-16 | 3.240 | 3.270 | 3.170 | 3.230 | 3.230 | 794,496 |
| 2023-03-15 | 3.300 | 3.350 | 3.215 | 3.250 | 3.250 | 1,126,324 |
| 2023-03-14 | 3.230 | 3.250 | 3.130 | 3.230 | 3.230 | 995,550 |
| 2023-03-13 | 3.110 | 3.290 | 3.060 | 3.230 | 3.230 | 1,692,763 |
| 2023-03-10 | 2.930 | 3.070 | 2.910 | 2.960 | 2.960 | 1,366,911 |
| 2023-03-09 | 2.940 | 2.970 | 2.860 | 2.870 | 2.870 | 883,615 |
| 2023-03-08 | 2.930 | 3.020 | 2.880 | 2.920 | 2.920 | 1,504,076 |
| 2023-03-07 | 3.070 | 3.070 | 2.910 | 2.950 | 2.950 | 1,094,475 |
| 2023-03-06 | 3.180 | 3.200 | 3.095 | 3.120 | 3.120 | 790,320 |
| 2023-03-03 | 3.170 | 3.220 | 3.150 | 3.220 | 3.220 | 1,033,373 |
| 2023-03-02 | 3.150 | 3.180 | 3.100 | 3.110 | 3.110 | 804,940 |
| 2023-03-01 | 3.150 | 3.190 | 3.080 | 3.170 | 3.170 | 1,072,147 |
| 2023-02-28 | 3.050 | 3.125 | 3.015 | 3.090 | 3.090 | 2,094,867 |
| 2023-02-27 | 3.040 | 3.100 | 3.000 | 3.070 | 3.070 | 943,561 |
| 2023-02-24 | 2.980 | 3.060 | 2.940 | 3.050 | 3.050 | 2,186,148 |
| 2023-02-23 | 3.040 | 3.070 | 2.975 | 3.020 | 3.020 | 1,025,470 |
| 2023-02-22 | 3.130 | 3.130 | 3.010 | 3.040 | 3.040 | 1,392,467 |
| 2023-02-21 | 3.270 | 3.280 | 3.140 | 3.140 | 3.140 | 1,138,404 |
| 2023-02-17 | 3.240 | 3.340 | 3.100 | 3.300 | 3.300 | 1,200,255 |
| 2023-02-16 | 3.300 | 3.400 | 3.220 | 3.370 | 3.370 | 884,036 |
| 2023-02-15 | 3.330 | 3.350 | 3.290 | 3.310 | 3.310 | 560,648 |
| 2023-02-14 | 3.390 | 3.430 | 3.330 | 3.410 | 3.410 | 768,214 |
| 2023-02-13 | 3.450 | 3.495 | 3.410 | 3.410 | 3.410 | 457,631 |
| 2023-02-10 | 3.490 | 3.515 | 3.430 | 3.460 | 3.460 | 623,603 |
| 2023-02-09 | 3.650 | 3.700 | 3.490 | 3.510 | 3.510 | 620,577 |
| 2023-02-08 | 3.610 | 3.640 | 3.550 | 3.610 | 3.610 | 439,251 |
| 2023-02-07 | 3.500 | 3.610 | 3.500 | 3.580 | 3.580 | 697,234 |
| 2023-02-06 | 3.550 | 3.600 | 3.490 | 3.510 | 3.510 | 1,505,653 |
| 2023-02-03 | 3.630 | 3.670 | 3.560 | 3.580 | 3.580 | 2,707,104 |
| 2023-02-02 | 3.860 | 3.900 | 3.650 | 3.710 | 3.710 | 1,362,863 |
| 2023-02-01 | 3.750 | 3.860 | 3.650 | 3.830 | 3.830 | 1,537,822 |
| 2023-01-31 | 3.750 | 3.830 | 3.730 | 3.740 | 3.740 | 1,055,868 |
| 2023-01-30 | 3.750 | 3.820 | 3.715 | 3.780 | 3.780 | 1,054,702 |
| 2023-01-27 | 3.830 | 3.875 | 3.750 | 3.770 | 3.770 | 923,269 |
| 2023-01-26 | 3.850 | 3.875 | 3.760 | 3.860 | 3.860 | 1,147,094 |
| 2023-01-25 | 3.690 | 3.870 | 3.690 | 3.840 | 3.840 | 937,690 |
| 2023-01-24 | 3.590 | 3.790 | 3.550 | 3.770 | 3.770 | 1,624,085 |
| 2023-01-23 | 3.600 | 3.670 | 3.575 | 3.610 | 3.610 | 1,472,294 |
| 2023-01-20 | 3.550 | 3.650 | 3.500 | 3.640 | 3.640 | 1,210,293 |
| 2023-01-19 | 3.600 | 3.670 | 3.550 | 3.590 | 3.590 | 1,763,665 |
| 2023-01-18 | 3.700 | 3.770 | 3.570 | 3.580 | 3.580 | 1,516,325 |
| 2023-01-17 | 3.740 | 3.740 | 3.570 | 3.640 | 3.640 | 1,184,351 |
| 2023-01-16 | 3.730 | 3.840 | 3.720 | 3.790 | 3.790 | 556,705 |
| 2023-01-13 | 3.670 | 3.770 | 3.640 | 3.720 | 3.720 | 1,916,788 |
| 2023-01-12 | 3.550 | 3.670 | 3.525 | 3.610 | 3.610 | 2,718,495 |
| 2023-01-11 | 3.650 | 3.650 | 3.495 | 3.510 | 3.510 | 1,182,733 |
| 2023-01-10 | 3.520 | 3.655 | 3.480 | 3.650 | 3.650 | 1,076,313 |
| 2023-01-09 | 3.600 | 3.640 | 3.470 | 3.510 | 3.510 | 1,062,633 |
| 2023-01-06 | 3.690 | 3.800 | 3.550 | 3.560 | 3.560 | 2,110,071 |
| 2023-01-05 | 3.540 | 3.685 | 3.480 | 3.680 | 3.680 | 1,641,201 |
| 2023-01-04 | 3.480 | 3.630 | 3.440 | 3.610 | 3.610 | 1,588,693 |
| 2023-01-03 | 3.500 | 3.680 | 3.440 | 3.450 | 3.450 | 1,897,717 |
| 2022-12-30 | 3.490 | 3.530 | 3.430 | 3.470 | 3.470 | 720,938 |
| 2022-12-29 | 3.430 | 3.535 | 3.410 | 3.470 | 3.470 | 1,437,654 |
| 2022-12-28 | 3.420 | 3.470 | 3.300 | 3.410 | 3.410 | 1,258,708 |
| 2022-12-23 | 3.330 | 3.420 | 3.250 | 3.360 | 3.360 | 1,165,704 |
| 2022-12-22 | 3.150 | 3.340 | 3.125 | 3.320 | 3.320 | 1,167,138 |
| 2022-12-21 | 3.110 | 3.245 | 3.110 | 3.180 | 3.180 | 1,121,748 |
| 2022-12-20 | 3.000 | 3.170 | 2.910 | 3.110 | 3.110 | 3,309,560 |
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.