IAMGold Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.630	2.650	2.490	2.500	2.500	926,654
2022-12-16	2.590	2.670	2.540	2.650	2.650	2,045,987
2022-12-15	2.670	2.705	2.600	2.600	2.600	758,477
2022-12-14	2.740	2.790	2.700	2.750	2.750	732,175
2022-12-13	2.820	2.875	2.690	2.720	2.720	878,272
2022-12-12	2.770	2.780	2.640	2.680	2.680	1,062,345
2022-12-09	2.870	2.940	2.780	2.790	2.790	1,217,794
2022-12-08	2.940	2.945	2.840	2.840	2.840	676,705
2022-12-07	2.820	2.955	2.820	2.900	2.900	647,686
2022-12-06	2.890	2.920	2.800	2.800	2.800	594,434
2022-12-05	2.960	2.970	2.840	2.860	2.860	793,391
2022-12-02	2.870	3.030	2.800	2.970	2.970	1,228,729
2022-12-01	2.850	2.950	2.800	2.950	2.950	998,422
2022-11-30	2.670	2.800	2.620	2.750	2.750	1,741,639
2022-11-29	2.530	2.650	2.525	2.650	2.650	799,488
2022-11-28	2.670	2.670	2.510	2.510	2.510	1,079,578
2022-11-25	2.620	2.720	2.600	2.670	2.670	686,559
2022-11-24	2.650	2.670	2.620	2.640	2.640	350,651
2022-11-23	2.620	2.650	2.530	2.630	2.630	1,140,713
2022-11-22	2.480	2.650	2.475	2.630	2.630	1,387,668
2022-11-21	2.390	2.480	2.345	2.460	2.460	695,494
2022-11-18	2.390	2.425	2.345	2.390	2.390	766,628
2022-11-17	2.350	2.410	2.290	2.400	2.400	1,033,117
2022-11-16	2.410	2.450	2.395	2.410	2.410	602,807
2022-11-15	2.480	2.490	2.405	2.440	2.440	1,001,920
2022-11-14	2.420	2.465	2.370	2.450	2.450	1,035,631
2022-11-11	2.460	2.480	2.410	2.450	2.450	1,193,273
2022-11-10	2.400	2.500	2.400	2.450	2.450	1,933,407
2022-11-09	2.210	2.430	2.140	2.310	2.310	2,348,221
2022-11-08	2.140	2.290	2.100	2.240	2.240	1,922,436
2022-11-07	2.030	2.150	2.030	2.130	2.130	1,505,039
2022-11-04	1.970	2.040	1.930	2.030	2.030	1,930,540
2022-11-03	1.840	1.885	1.800	1.870	1.870	1,360,935
2022-11-02	2.020	2.040	1.860	1.860	1.860	2,152,479
2022-11-01	2.050	2.060	2.000	2.030	2.030	1,049,793
2022-10-31	1.940	2.000	1.925	2.000	2.000	1,943,637
2022-10-28	1.910	1.960	1.860	1.950	1.950	942,491
2022-10-27	2.040	2.080	1.940	1.960	1.960	1,214,512
2022-10-26	1.950	2.060	1.940	2.040	2.040	2,233,459
2022-10-25	1.820	1.940	1.820	1.940	1.940	1,666,366
2022-10-24	1.860	1.870	1.785	1.830	1.830	1,331,865
2022-10-21	1.750	1.870	1.730	1.860	1.860	1,765,741
2022-10-20	1.740	1.830	1.720	1.740	1.740	1,754,246
2022-10-19	1.700	1.750	1.675	1.730	1.730	1,881,271
2022-10-18	1.560	1.760	1.560	1.740	1.740	4,271,802
2022-10-17	1.490	1.530	1.470	1.470	1.470	1,471,070
2022-10-14	1.520	1.520	1.440	1.440	1.440	1,216,707
2022-10-13	1.430	1.540	1.400	1.530	1.530	1,182,672
2022-10-12	1.510	1.555	1.460	1.480	1.480	1,715,848
2022-10-11	1.460	1.560	1.460	1.500	1.500	1,339,813
2022-10-07	1.550	1.560	1.450	1.510	1.510	1,781,278
2022-10-06	1.560	1.600	1.520	1.580	1.580	965,458
2022-10-05	1.620	1.640	1.550	1.570	1.570	1,163,322
2022-10-04	1.640	1.690	1.615	1.670	1.670	1,602,459
2022-10-03	1.530	1.600	1.500	1.600	1.600	1,353,040
2022-09-30	1.430	1.530	1.410	1.490	1.490	1,741,002
2022-09-29	1.470	1.470	1.375	1.430	1.430	1,450,847
2022-09-28	1.380	1.470	1.360	1.460	1.460	2,137,902
2022-09-27	1.390	1.400	1.320	1.340	1.340	1,166,127
2022-09-26	1.380	1.380	1.265	1.370	1.370	1,602,928

← NewerPage 17 of 21 · 1,258 trading daysOlder →

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.