IAMGold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.460	2.460	2.310	2.330	2.330	644,852
2022-06-27	2.420	2.460	2.365	2.450	2.450	928,984
2022-06-24	2.380	2.450	2.340	2.430	2.430	548,654
2022-06-23	2.460	2.510	2.325	2.380	2.380	927,542
2022-06-22	2.570	2.650	2.450	2.460	2.460	1,234,716
2022-06-21	2.560	2.640	2.540	2.590	2.590	415,241
2022-06-20	2.580	2.580	2.540	2.580	2.580	170,330
2022-06-17	2.600	2.670	2.550	2.580	2.580	878,394
2022-06-16	2.520	2.670	2.450	2.650	2.650	1,583,686
2022-06-15	2.640	2.670	2.555	2.570	2.570	1,417,394
2022-06-14	2.640	2.660	2.520	2.550	2.550	846,925
2022-06-13	2.850	2.880	2.630	2.640	2.640	1,204,238
2022-06-10	2.720	2.970	2.670	2.960	2.960	1,582,642
2022-06-09	2.790	2.820	2.730	2.740	2.740	518,766
2022-06-08	2.760	2.850	2.730	2.810	2.810	1,000,720
2022-06-07	2.740	2.825	2.700	2.780	2.780	928,330
2022-06-06	2.940	2.950	2.725	2.750	2.750	1,423,847
2022-06-03	2.990	3.020	2.875	2.900	2.900	759,276
2022-06-02	2.830	3.060	2.830	3.020	3.020	1,566,537
2022-06-01	2.820	2.845	2.730	2.790	2.790	1,198,150
2022-05-31	2.880	2.940	2.750	2.800	2.800	1,964,242
2022-05-30	2.900	2.920	2.870	2.890	2.890	206,413
2022-05-27	2.960	2.970	2.820	2.870	2.870	673,133
2022-05-26	2.930	2.990	2.900	2.930	2.930	892,079
2022-05-25	2.910	2.970	2.870	2.930	2.930	983,641
2022-05-24	2.880	3.000	2.840	2.940	2.940	840,657
2022-05-20	2.900	2.940	2.800	2.850	2.850	1,332,445
2022-05-19	2.740	2.950	2.720	2.920	2.920	2,164,049
2022-05-18	2.690	2.720	2.600	2.670	2.670	1,156,398
2022-05-17	2.850	2.860	2.700	2.710	2.710	1,558,204
2022-05-16	2.830	2.870	2.740	2.800	2.800	1,135,425
2022-05-13	2.680	2.850	2.670	2.810	2.810	1,654,900
2022-05-12	2.700	2.760	2.630	2.670	2.670	1,844,232
2022-05-11	2.760	2.960	2.695	2.720	2.720	2,155,347
2022-05-10	2.750	2.870	2.640	2.720	2.720	2,607,417
2022-05-09	2.680	2.770	2.650	2.710	2.710	2,102,452
2022-05-06	2.650	2.780	2.630	2.710	2.710	2,092,885
2022-05-05	2.750	2.770	2.610	2.660	2.660	2,919,020
2022-05-04	2.650	2.810	2.520	2.710	2.710	8,126,654
2022-05-03	3.600	3.735	3.550	3.620	3.620	2,532,115
2022-05-02	3.570	3.590	3.470	3.590	3.590	785,193
2022-04-29	3.730	3.790	3.620	3.630	3.630	1,148,276
2022-04-28	3.590	3.700	3.580	3.700	3.700	907,019
2022-04-27	3.640	3.700	3.570	3.570	3.570	979,568
2022-04-26	3.800	3.820	3.630	3.640	3.640	1,015,552
2022-04-25	3.830	3.880	3.670	3.750	3.750	1,065,163
2022-04-22	3.950	4.070	3.900	3.950	3.950	1,891,080
2022-04-21	4.080	4.110	3.950	4.010	4.010	1,761,071
2022-04-20	4.040	4.170	4.000	4.130	4.130	1,116,029
2022-04-19	4.260	4.290	4.130	4.200	4.200	1,265,936
2022-04-18	4.670	4.690	4.280	4.320	4.320	2,667,574
2022-04-14	4.670	4.690	4.580	4.690	4.690	869,031
2022-04-13	4.630	4.740	4.620	4.650	4.650	1,082,602
2022-04-12	4.530	4.620	4.500	4.590	4.590	1,336,710
2022-04-11	4.500	4.540	4.410	4.500	4.500	922,406
2022-04-08	4.390	4.500	4.390	4.440	4.440	888,582
2022-04-07	4.310	4.405	4.270	4.360	4.360	680,398
2022-04-06	4.340	4.390	4.270	4.320	4.320	728,318
2022-04-05	4.510	4.560	4.290	4.320	4.320	961,111
2022-04-04	4.540	4.570	4.420	4.490	4.490	724,205

← NewerPage 19 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.