IAMGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 10.920 | 11.050 | 10.600 | 10.620 | 10.620 | 2,016,892 |
| 2025-08-06 | 10.300 | 10.830 | 10.270 | 10.810 | 10.810 | 2,673,000 |
| 2025-08-05 | 9.810 | 10.350 | 9.800 | 10.290 | 10.290 | 3,647,090 |
| 2025-08-01 | 9.540 | 9.600 | 9.345 | 9.460 | 9.460 | 1,747,603 |
| 2025-07-31 | 9.390 | 9.485 | 9.275 | 9.360 | 9.360 | 1,748,677 |
| 2025-07-30 | 9.500 | 9.550 | 9.260 | 9.340 | 9.340 | 1,231,523 |
| 2025-07-29 | 9.570 | 9.620 | 9.440 | 9.610 | 9.610 | 1,180,094 |
| 2025-07-28 | 9.570 | 9.570 | 9.320 | 9.500 | 9.500 | 1,363,505 |
| 2025-07-25 | 9.540 | 9.700 | 9.450 | 9.620 | 9.620 | 1,777,336 |
| 2025-07-24 | 9.760 | 9.835 | 9.570 | 9.630 | 9.630 | 1,173,747 |
| 2025-07-23 | 10.120 | 10.210 | 9.830 | 9.880 | 9.880 | 2,685,928 |
| 2025-07-22 | 9.950 | 10.220 | 9.790 | 10.160 | 10.160 | 2,916,101 |
| 2025-07-21 | 9.720 | 9.945 | 9.680 | 9.860 | 9.860 | 2,827,712 |
| 2025-07-18 | 9.740 | 9.740 | 9.460 | 9.470 | 9.470 | 1,056,071 |
| 2025-07-17 | 9.650 | 9.710 | 9.480 | 9.660 | 9.660 | 1,399,978 |
| 2025-07-16 | 9.720 | 9.880 | 9.600 | 9.790 | 9.790 | 1,697,335 |
| 2025-07-15 | 9.720 | 9.890 | 9.470 | 9.620 | 9.620 | 1,702,871 |
| 2025-07-14 | 9.630 | 9.780 | 9.590 | 9.660 | 9.660 | 2,404,174 |
| 2025-07-11 | 9.610 | 9.790 | 9.570 | 9.650 | 9.650 | 1,597,650 |
| 2025-07-10 | 9.540 | 9.570 | 9.310 | 9.490 | 9.490 | 1,538,635 |
| 2025-07-09 | 9.440 | 9.650 | 9.320 | 9.480 | 9.480 | 2,048,937 |
| 2025-07-08 | 10.140 | 10.160 | 9.280 | 9.440 | 9.440 | 4,044,134 |
| 2025-07-07 | 10.040 | 10.270 | 9.870 | 10.240 | 10.240 | 1,469,319 |
| 2025-07-04 | 10.110 | 10.220 | 10.110 | 10.150 | 10.150 | 455,918 |
| 2025-07-03 | 9.960 | 10.180 | 9.930 | 10.130 | 10.130 | 931,286 |
| 2025-07-02 | 10.030 | 10.160 | 9.805 | 10.120 | 10.120 | 1,776,179 |
| 2025-06-30 | 9.800 | 10.030 | 9.760 | 10.030 | 10.030 | 1,162,493 |
| 2025-06-27 | 9.790 | 9.800 | 9.570 | 9.710 | 9.710 | 3,734,398 |
| 2025-06-26 | 10.080 | 10.180 | 9.945 | 10.060 | 10.060 | 1,409,660 |
| 2025-06-25 | 9.970 | 10.190 | 9.960 | 10.050 | 10.050 | 1,439,912 |
| 2025-06-24 | 10.140 | 10.180 | 9.810 | 9.950 | 9.950 | 2,790,168 |
| 2025-06-23 | 10.020 | 10.780 | 10.020 | 10.490 | 10.490 | 2,815,357 |
| 2025-06-20 | 9.820 | 10.270 | 9.750 | 9.930 | 9.930 | 2,087,794 |
| 2025-06-19 | 9.910 | 10.010 | 9.910 | 9.940 | 9.940 | 277,945 |
| 2025-06-18 | 10.200 | 10.375 | 9.910 | 9.960 | 9.960 | 2,624,180 |
| 2025-06-17 | 10.160 | 10.330 | 10.040 | 10.280 | 10.280 | 1,102,134 |
| 2025-06-16 | 10.220 | 10.310 | 10.050 | 10.140 | 10.140 | 1,282,692 |
| 2025-06-13 | 10.500 | 10.700 | 10.300 | 10.370 | 10.370 | 2,866,785 |
| 2025-06-12 | 10.170 | 10.270 | 10.060 | 10.250 | 10.250 | 2,692,530 |
| 2025-06-11 | 9.960 | 10.050 | 9.865 | 10.000 | 10.000 | 2,141,827 |
| 2025-06-10 | 10.180 | 10.220 | 9.840 | 9.910 | 9.910 | 1,255,540 |
| 2025-06-09 | 10.210 | 10.270 | 9.960 | 10.150 | 10.150 | 1,986,419 |
| 2025-06-06 | 10.540 | 10.675 | 10.180 | 10.200 | 10.200 | 2,390,562 |
| 2025-06-05 | 10.310 | 10.640 | 10.240 | 10.500 | 10.500 | 2,368,861 |
| 2025-06-04 | 10.400 | 10.490 | 10.020 | 10.170 | 10.170 | 1,467,124 |
| 2025-06-03 | 10.120 | 10.350 | 10.090 | 10.340 | 10.340 | 1,776,168 |
| 2025-06-02 | 9.660 | 10.370 | 9.640 | 10.240 | 10.240 | 3,371,087 |
| 2025-05-30 | 9.310 | 9.440 | 9.220 | 9.400 | 9.400 | 2,264,124 |
| 2025-05-29 | 9.520 | 9.520 | 9.290 | 9.370 | 9.370 | 1,104,494 |
| 2025-05-28 | 9.750 | 9.800 | 9.440 | 9.470 | 9.470 | 1,635,751 |
| 2025-05-27 | 9.090 | 9.850 | 9.050 | 9.740 | 9.740 | 2,111,783 |
| 2025-05-26 | 9.190 | 9.330 | 9.100 | 9.260 | 9.260 | 477,568 |
| 2025-05-23 | 9.350 | 9.360 | 9.180 | 9.250 | 9.250 | 1,508,439 |
| 2025-05-22 | 9.240 | 9.290 | 9.010 | 9.110 | 9.110 | 2,428,207 |
| 2025-05-21 | 9.300 | 9.490 | 9.130 | 9.250 | 9.250 | 1,389,901 |
| 2025-05-20 | 8.990 | 9.220 | 8.920 | 9.210 | 9.210 | 1,901,478 |
| 2025-05-16 | 8.510 | 8.840 | 8.460 | 8.820 | 8.820 | 1,693,147 |
| 2025-05-15 | 8.700 | 8.790 | 8.510 | 8.730 | 8.730 | 1,666,932 |
| 2025-05-14 | 8.640 | 8.670 | 8.485 | 8.550 | 8.550 | 1,617,060 |
| 2025-05-13 | 8.860 | 8.910 | 8.770 | 8.830 | 8.830 | 2,769,164 |
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.