IAMGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 3.710 | 3.740 | 3.610 | 3.630 | 3.630 | 1,016,395 |
| 2022-01-05 | 3.910 | 4.010 | 3.750 | 3.770 | 3.770 | 1,458,494 |
| 2022-01-04 | 3.850 | 3.950 | 3.830 | 3.880 | 3.880 | 1,293,868 |
| 2021-12-31 | 4.010 | 4.010 | 3.925 | 3.940 | 3.940 | 606,808 |
| 2021-12-30 | 3.950 | 4.050 | 3.945 | 4.000 | 4.000 | 708,631 |
| 2021-12-29 | 3.970 | 4.040 | 3.940 | 3.960 | 3.960 | 744,895 |
| 2021-12-24 | 4.000 | 4.050 | 3.970 | 4.050 | 4.050 | 161,814 |
| 2021-12-23 | 3.930 | 4.040 | 3.910 | 4.000 | 4.000 | 1,576,809 |
| 2021-12-22 | 3.840 | 3.950 | 3.770 | 3.930 | 3.930 | 726,221 |
| 2021-12-21 | 3.850 | 3.880 | 3.780 | 3.830 | 3.830 | 1,065,818 |
| 2021-12-20 | 3.770 | 3.850 | 3.700 | 3.830 | 3.830 | 619,068 |
| 2021-12-17 | 3.750 | 3.850 | 3.740 | 3.800 | 3.800 | 1,660,861 |
| 2021-12-16 | 3.640 | 3.760 | 3.610 | 3.730 | 3.730 | 1,342,005 |
| 2021-12-15 | 3.670 | 3.670 | 3.480 | 3.600 | 3.600 | 1,679,044 |
| 2021-12-14 | 3.650 | 3.750 | 3.620 | 3.670 | 3.670 | 1,026,338 |
| 2021-12-13 | 3.740 | 3.760 | 3.640 | 3.740 | 3.740 | 864,243 |
| 2021-12-10 | 3.770 | 3.790 | 3.700 | 3.710 | 3.710 | 737,899 |
| 2021-12-09 | 3.830 | 3.860 | 3.690 | 3.740 | 3.740 | 1,305,992 |
| 2021-12-08 | 3.800 | 3.900 | 3.750 | 3.890 | 3.890 | 1,125,425 |
| 2021-12-07 | 3.750 | 3.830 | 3.730 | 3.800 | 3.800 | 1,014,781 |
| 2021-12-06 | 3.630 | 3.770 | 3.580 | 3.740 | 3.740 | 864,194 |
| 2021-12-03 | 3.720 | 3.750 | 3.650 | 3.700 | 3.700 | 1,309,085 |
| 2021-12-02 | 3.800 | 3.830 | 3.640 | 3.710 | 3.710 | 1,698,399 |
| 2021-12-01 | 4.030 | 4.100 | 3.805 | 3.830 | 3.830 | 1,534,147 |
| 2021-11-30 | 3.980 | 4.130 | 3.880 | 3.930 | 3.930 | 1,839,917 |
| 2021-11-29 | 3.900 | 3.980 | 3.850 | 3.950 | 3.950 | 963,801 |
| 2021-11-26 | 4.060 | 4.110 | 3.830 | 3.980 | 3.980 | 1,601,214 |
| 2021-11-25 | 4.070 | 4.070 | 3.960 | 3.970 | 3.970 | 306,802 |
| 2021-11-24 | 3.960 | 4.110 | 3.960 | 4.030 | 4.030 | 1,057,134 |
| 2021-11-23 | 3.910 | 4.070 | 3.910 | 4.060 | 4.060 | 1,235,325 |
| 2021-11-22 | 3.940 | 4.060 | 3.850 | 4.030 | 4.030 | 1,403,151 |
| 2021-11-19 | 4.100 | 4.160 | 4.000 | 4.000 | 4.000 | 1,044,956 |
| 2021-11-18 | 4.250 | 4.250 | 4.110 | 4.140 | 4.140 | 1,256,602 |
| 2021-11-17 | 4.260 | 4.360 | 4.230 | 4.270 | 4.270 | 1,465,758 |
| 2021-11-16 | 4.320 | 4.330 | 4.150 | 4.220 | 4.220 | 1,352,313 |
| 2021-11-15 | 4.120 | 4.310 | 4.115 | 4.280 | 4.280 | 1,296,219 |
| 2021-11-12 | 4.090 | 4.230 | 4.050 | 4.160 | 4.160 | 1,089,954 |
| 2021-11-11 | 4.030 | 4.180 | 3.980 | 4.150 | 4.150 | 1,829,730 |
| 2021-11-10 | 3.880 | 3.990 | 3.850 | 3.940 | 3.940 | 2,462,268 |
| 2021-11-09 | 3.830 | 3.890 | 3.730 | 3.830 | 3.830 | 1,373,118 |
| 2021-11-08 | 3.780 | 3.855 | 3.710 | 3.810 | 3.810 | 2,586,626 |
| 2021-11-05 | 3.590 | 3.760 | 3.520 | 3.760 | 3.760 | 2,070,719 |
| 2021-11-04 | 3.500 | 3.620 | 3.480 | 3.540 | 3.540 | 1,581,151 |
| 2021-11-03 | 3.400 | 3.540 | 3.340 | 3.510 | 3.510 | 1,119,500 |
| 2021-11-02 | 3.460 | 3.480 | 3.370 | 3.460 | 3.460 | 1,036,541 |
| 2021-11-01 | 3.440 | 3.510 | 3.390 | 3.470 | 3.470 | 921,005 |
| 2021-10-29 | 3.550 | 3.560 | 3.360 | 3.410 | 3.410 | 1,792,910 |
| 2021-10-28 | 3.720 | 3.740 | 3.600 | 3.620 | 3.620 | 928,052 |
| 2021-10-27 | 3.710 | 3.780 | 3.670 | 3.700 | 3.700 | 942,063 |
| 2021-10-26 | 3.650 | 3.750 | 3.600 | 3.710 | 3.710 | 1,272,073 |
| 2021-10-25 | 3.600 | 3.690 | 3.590 | 3.690 | 3.690 | 1,448,145 |
| 2021-10-22 | 3.540 | 3.750 | 3.510 | 3.550 | 3.550 | 1,681,802 |
| 2021-10-21 | 3.510 | 3.550 | 3.460 | 3.500 | 3.500 | 915,061 |
| 2021-10-20 | 3.540 | 3.630 | 3.480 | 3.560 | 3.560 | 928,656 |
| 2021-10-19 | 3.560 | 3.560 | 3.450 | 3.550 | 3.550 | 1,254,967 |
| 2021-10-18 | 3.370 | 3.540 | 3.360 | 3.460 | 3.460 | 1,433,943 |
| 2021-10-15 | 3.280 | 3.410 | 3.240 | 3.390 | 3.390 | 1,245,044 |
| 2021-10-14 | 3.390 | 3.420 | 3.330 | 3.360 | 3.360 | 1,131,781 |
← NewerPage 21 of 21 · 1,258 trading days
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.