IAMGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 1.500 | 1.500 | 1.325 | 1.360 | 1.360 | 2,050,730 |
| 2022-09-22 | 1.560 | 1.630 | 1.510 | 1.520 | 1.520 | 1,012,014 |
| 2022-09-21 | 1.530 | 1.600 | 1.500 | 1.560 | 1.560 | 1,588,659 |
| 2022-09-20 | 1.560 | 1.590 | 1.500 | 1.510 | 1.510 | 1,493,013 |
| 2022-09-19 | 1.550 | 1.620 | 1.530 | 1.600 | 1.600 | 1,314,495 |
| 2022-09-16 | 1.580 | 1.620 | 1.490 | 1.580 | 1.580 | 3,863,238 |
| 2022-09-15 | 1.690 | 1.740 | 1.580 | 1.600 | 1.600 | 1,691,341 |
| 2022-09-14 | 1.680 | 1.770 | 1.680 | 1.710 | 1.710 | 963,909 |
| 2022-09-13 | 1.720 | 1.730 | 1.670 | 1.680 | 1.680 | 1,352,774 |
| 2022-09-12 | 1.770 | 1.810 | 1.730 | 1.770 | 1.770 | 960,981 |
| 2022-09-09 | 1.680 | 1.770 | 1.670 | 1.720 | 1.720 | 1,730,014 |
| 2022-09-08 | 1.620 | 1.680 | 1.580 | 1.650 | 1.650 | 1,137,025 |
| 2022-09-07 | 1.530 | 1.655 | 1.500 | 1.650 | 1.650 | 1,652,598 |
| 2022-09-06 | 1.580 | 1.610 | 1.530 | 1.530 | 1.530 | 751,077 |
| 2022-09-02 | 1.540 | 1.600 | 1.500 | 1.560 | 1.560 | 976,672 |
| 2022-09-01 | 1.570 | 1.570 | 1.490 | 1.490 | 1.490 | 997,376 |
| 2022-08-31 | 1.600 | 1.640 | 1.570 | 1.570 | 1.570 | 1,100,330 |
| 2022-08-30 | 1.630 | 1.650 | 1.590 | 1.610 | 1.610 | 803,004 |
| 2022-08-29 | 1.650 | 1.730 | 1.620 | 1.660 | 1.660 | 1,091,720 |
| 2022-08-26 | 1.770 | 1.780 | 1.650 | 1.660 | 1.660 | 1,097,314 |
| 2022-08-25 | 1.800 | 1.800 | 1.750 | 1.780 | 1.780 | 881,080 |
| 2022-08-24 | 1.700 | 1.780 | 1.680 | 1.780 | 1.780 | 976,370 |
| 2022-08-23 | 1.650 | 1.730 | 1.640 | 1.680 | 1.680 | 974,557 |
| 2022-08-22 | 1.640 | 1.680 | 1.610 | 1.640 | 1.640 | 655,249 |
| 2022-08-19 | 1.750 | 1.760 | 1.655 | 1.660 | 1.660 | 1,007,639 |
| 2022-08-18 | 1.730 | 1.780 | 1.710 | 1.770 | 1.770 | 882,517 |
| 2022-08-17 | 1.790 | 1.815 | 1.705 | 1.730 | 1.730 | 1,233,500 |
| 2022-08-16 | 1.820 | 1.850 | 1.770 | 1.800 | 1.800 | 509,860 |
| 2022-08-15 | 1.810 | 1.860 | 1.800 | 1.830 | 1.830 | 781,008 |
| 2022-08-12 | 1.850 | 1.900 | 1.840 | 1.860 | 1.860 | 713,984 |
| 2022-08-11 | 1.810 | 1.870 | 1.745 | 1.840 | 1.840 | 1,221,555 |
| 2022-08-10 | 1.790 | 1.860 | 1.730 | 1.790 | 1.790 | 1,257,383 |
| 2022-08-09 | 1.760 | 1.770 | 1.690 | 1.770 | 1.770 | 1,379,459 |
| 2022-08-08 | 1.730 | 1.790 | 1.710 | 1.750 | 1.750 | 1,245,269 |
| 2022-08-05 | 1.920 | 1.920 | 1.670 | 1.700 | 1.700 | 3,026,663 |
| 2022-08-04 | 2.040 | 2.150 | 1.910 | 1.920 | 1.920 | 2,499,041 |
| 2022-08-03 | 2.160 | 2.180 | 1.990 | 2.070 | 2.070 | 1,295,380 |
| 2022-08-02 | 2.130 | 2.240 | 2.115 | 2.140 | 2.140 | 1,344,807 |
| 2022-07-29 | 2.050 | 2.140 | 1.975 | 2.110 | 2.110 | 1,834,141 |
| 2022-07-28 | 1.930 | 2.030 | 1.875 | 2.030 | 2.030 | 2,145,502 |
| 2022-07-27 | 1.800 | 1.880 | 1.770 | 1.860 | 1.860 | 1,456,119 |
| 2022-07-26 | 1.770 | 1.840 | 1.750 | 1.760 | 1.760 | 993,142 |
| 2022-07-25 | 1.840 | 1.850 | 1.720 | 1.750 | 1.750 | 1,166,056 |
| 2022-07-22 | 1.900 | 1.960 | 1.830 | 1.830 | 1.830 | 707,182 |
| 2022-07-21 | 1.830 | 1.940 | 1.770 | 1.870 | 1.870 | 1,703,615 |
| 2022-07-20 | 1.850 | 1.910 | 1.800 | 1.820 | 1.820 | 906,392 |
| 2022-07-19 | 1.850 | 1.940 | 1.820 | 1.850 | 1.850 | 1,522,340 |
| 2022-07-18 | 1.860 | 1.940 | 1.830 | 1.840 | 1.840 | 1,241,738 |
| 2022-07-15 | 1.840 | 1.850 | 1.760 | 1.820 | 1.820 | 1,214,162 |
| 2022-07-14 | 1.830 | 1.850 | 1.740 | 1.830 | 1.830 | 1,063,668 |
| 2022-07-13 | 1.830 | 1.940 | 1.810 | 1.890 | 1.890 | 1,467,939 |
| 2022-07-12 | 1.850 | 1.965 | 1.780 | 1.840 | 1.840 | 1,132,387 |
| 2022-07-11 | 1.890 | 1.970 | 1.850 | 1.850 | 1.850 | 576,699 |
| 2022-07-08 | 1.940 | 1.950 | 1.860 | 1.910 | 1.910 | 511,176 |
| 2022-07-07 | 1.930 | 2.020 | 1.910 | 1.940 | 1.940 | 715,499 |
| 2022-07-06 | 1.920 | 1.920 | 1.800 | 1.890 | 1.890 | 1,157,562 |
| 2022-07-05 | 2.120 | 2.120 | 1.860 | 1.910 | 1.910 | 1,714,387 |
| 2022-07-04 | 2.050 | 2.140 | 2.040 | 2.140 | 2.140 | 449,610 |
| 2022-06-30 | 2.200 | 2.200 | 2.060 | 2.070 | 2.070 | 964,545 |
| 2022-06-29 | 2.370 | 2.370 | 2.210 | 2.220 | 2.220 | 740,902 |
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.