IAMGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 4.310 | 4.570 | 4.310 | 4.540 | 4.540 | 1,186,158 |
| 2022-03-31 | 4.350 | 4.415 | 4.320 | 4.340 | 4.340 | 903,539 |
| 2022-03-30 | 4.290 | 4.415 | 4.290 | 4.350 | 4.350 | 804,871 |
| 2022-03-29 | 4.150 | 4.310 | 4.040 | 4.310 | 4.310 | 1,266,076 |
| 2022-03-28 | 4.310 | 4.340 | 4.230 | 4.250 | 4.250 | 744,469 |
| 2022-03-25 | 4.340 | 4.380 | 4.280 | 4.370 | 4.370 | 621,407 |
| 2022-03-24 | 4.340 | 4.460 | 4.330 | 4.360 | 4.360 | 1,052,635 |
| 2022-03-23 | 4.280 | 4.365 | 4.245 | 4.340 | 4.340 | 882,402 |
| 2022-03-22 | 4.250 | 4.280 | 4.190 | 4.220 | 4.220 | 1,155,856 |
| 2022-03-21 | 4.180 | 4.330 | 4.140 | 4.250 | 4.250 | 871,833 |
| 2022-03-18 | 4.190 | 4.220 | 4.120 | 4.140 | 4.140 | 2,007,763 |
| 2022-03-17 | 4.080 | 4.360 | 4.060 | 4.240 | 4.240 | 1,177,428 |
| 2022-03-16 | 4.020 | 4.090 | 3.940 | 4.030 | 4.030 | 1,055,590 |
| 2022-03-15 | 3.900 | 4.125 | 3.860 | 4.030 | 4.030 | 1,514,074 |
| 2022-03-14 | 4.210 | 4.220 | 3.970 | 4.020 | 4.020 | 1,261,179 |
| 2022-03-11 | 4.280 | 4.360 | 4.210 | 4.310 | 4.310 | 1,812,396 |
| 2022-03-10 | 4.370 | 4.520 | 4.340 | 4.430 | 4.430 | 2,275,374 |
| 2022-03-09 | 4.120 | 4.390 | 4.050 | 4.390 | 4.390 | 2,317,881 |
| 2022-03-08 | 4.320 | 4.520 | 4.240 | 4.390 | 4.390 | 3,117,588 |
| 2022-03-07 | 4.270 | 4.410 | 4.190 | 4.280 | 4.280 | 1,794,117 |
| 2022-03-04 | 4.120 | 4.295 | 4.100 | 4.250 | 4.250 | 1,363,117 |
| 2022-03-03 | 4.060 | 4.120 | 3.980 | 4.110 | 4.110 | 848,816 |
| 2022-03-02 | 3.950 | 4.120 | 3.940 | 4.080 | 4.080 | 1,229,930 |
| 2022-03-01 | 3.720 | 4.085 | 3.720 | 4.060 | 4.060 | 2,173,582 |
| 2022-02-28 | 3.940 | 3.970 | 3.660 | 3.720 | 3.720 | 2,419,212 |
| 2022-02-25 | 3.820 | 3.940 | 3.800 | 3.930 | 3.930 | 1,081,466 |
| 2022-02-24 | 4.090 | 4.180 | 3.790 | 3.880 | 3.880 | 2,588,540 |
| 2022-02-23 | 3.940 | 4.050 | 3.920 | 3.980 | 3.980 | 1,144,103 |
| 2022-02-22 | 4.010 | 4.080 | 3.910 | 3.960 | 3.960 | 1,246,368 |
| 2022-02-18 | 4.110 | 4.140 | 4.000 | 4.030 | 4.030 | 1,397,523 |
| 2022-02-17 | 3.990 | 4.160 | 3.930 | 4.120 | 4.120 | 2,046,173 |
| 2022-02-16 | 3.800 | 3.950 | 3.760 | 3.910 | 3.910 | 1,392,248 |
| 2022-02-15 | 3.650 | 3.800 | 3.540 | 3.780 | 3.780 | 1,732,247 |
| 2022-02-14 | 3.700 | 3.780 | 3.600 | 3.730 | 3.730 | 1,668,060 |
| 2022-02-11 | 3.310 | 3.720 | 3.310 | 3.680 | 3.680 | 2,373,785 |
| 2022-02-10 | 3.400 | 3.480 | 3.325 | 3.350 | 3.350 | 980,876 |
| 2022-02-09 | 3.480 | 3.530 | 3.400 | 3.430 | 3.430 | 1,085,602 |
| 2022-02-08 | 3.410 | 3.490 | 3.390 | 3.480 | 3.480 | 742,638 |
| 2022-02-07 | 3.250 | 3.450 | 3.240 | 3.410 | 3.410 | 1,343,333 |
| 2022-02-04 | 3.200 | 3.350 | 3.200 | 3.240 | 3.240 | 1,028,055 |
| 2022-02-03 | 3.160 | 3.260 | 3.120 | 3.210 | 3.210 | 914,755 |
| 2022-02-02 | 3.220 | 3.270 | 3.150 | 3.180 | 3.180 | 1,234,846 |
| 2022-02-01 | 3.160 | 3.310 | 3.130 | 3.210 | 3.210 | 1,796,152 |
| 2022-01-31 | 3.160 | 3.190 | 3.070 | 3.100 | 3.100 | 1,335,194 |
| 2022-01-28 | 3.100 | 3.170 | 3.100 | 3.150 | 3.150 | 831,226 |
| 2022-01-27 | 3.070 | 3.160 | 3.060 | 3.110 | 3.110 | 1,276,582 |
| 2022-01-26 | 3.210 | 3.290 | 3.070 | 3.130 | 3.130 | 1,460,598 |
| 2022-01-25 | 3.130 | 3.240 | 3.110 | 3.240 | 3.240 | 1,040,406 |
| 2022-01-24 | 3.240 | 3.240 | 3.070 | 3.190 | 3.190 | 1,851,856 |
| 2022-01-21 | 3.390 | 3.400 | 3.230 | 3.240 | 3.240 | 1,039,112 |
| 2022-01-20 | 3.490 | 3.510 | 3.370 | 3.380 | 3.380 | 998,445 |
| 2022-01-19 | 3.240 | 3.500 | 3.210 | 3.480 | 3.480 | 1,651,901 |
| 2022-01-18 | 3.320 | 3.320 | 3.150 | 3.200 | 3.200 | 1,725,536 |
| 2022-01-17 | 3.250 | 3.320 | 3.220 | 3.310 | 3.310 | 433,669 |
| 2022-01-14 | 3.380 | 3.380 | 3.210 | 3.280 | 3.280 | 1,465,865 |
| 2022-01-13 | 3.530 | 3.560 | 3.370 | 3.370 | 3.370 | 1,914,047 |
| 2022-01-12 | 3.530 | 3.630 | 3.490 | 3.600 | 3.600 | 1,784,140 |
| 2022-01-11 | 3.640 | 3.730 | 3.610 | 3.720 | 3.720 | 760,537 |
| 2022-01-10 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 827,132 |
| 2022-01-07 | 3.660 | 3.670 | 3.520 | 3.540 | 3.540 | 1,017,218 |
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.