IAMGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.210 | 9.210 | 8.690 | 8.800 | 8.800 | 3,081,995 |
| 2025-05-09 | 9.640 | 9.795 | 9.460 | 9.780 | 9.780 | 2,293,956 |
| 2025-05-08 | 9.580 | 9.780 | 9.480 | 9.520 | 9.520 | 2,654,614 |
| 2025-05-07 | 9.280 | 10.000 | 9.200 | 9.600 | 9.600 | 4,358,781 |
| 2025-05-06 | 9.800 | 10.190 | 9.690 | 10.180 | 10.180 | 3,262,609 |
| 2025-05-05 | 9.600 | 9.655 | 9.410 | 9.580 | 9.580 | 1,801,831 |
| 2025-05-02 | 9.520 | 9.610 | 9.090 | 9.270 | 9.270 | 1,359,581 |
| 2025-05-01 | 9.410 | 9.460 | 9.230 | 9.420 | 9.420 | 1,645,707 |
| 2025-04-30 | 9.580 | 9.870 | 9.560 | 9.770 | 9.770 | 1,543,225 |
| 2025-04-29 | 9.810 | 9.960 | 9.700 | 9.730 | 9.730 | 1,360,723 |
| 2025-04-28 | 9.680 | 9.960 | 9.650 | 9.960 | 9.960 | 2,254,298 |
| 2025-04-25 | 9.690 | 9.810 | 9.580 | 9.750 | 9.750 | 1,641,348 |
| 2025-04-24 | 10.360 | 10.360 | 9.870 | 9.960 | 9.960 | 1,452,825 |
| 2025-04-23 | 9.840 | 10.230 | 9.780 | 10.050 | 10.050 | 2,104,150 |
| 2025-04-22 | 10.970 | 11.050 | 10.510 | 10.570 | 10.570 | 2,097,811 |
| 2025-04-21 | 11.130 | 11.210 | 10.630 | 10.770 | 10.770 | 2,571,827 |
| 2025-04-17 | 11.090 | 11.210 | 10.760 | 10.830 | 10.830 | 2,819,222 |
| 2025-04-16 | 10.940 | 11.630 | 10.800 | 11.230 | 11.230 | 5,335,380 |
| 2025-04-15 | 10.170 | 10.410 | 10.050 | 10.390 | 10.390 | 2,198,602 |
| 2025-04-14 | 9.790 | 10.270 | 9.750 | 10.100 | 10.100 | 2,291,483 |
| 2025-04-11 | 10.040 | 10.300 | 9.870 | 10.020 | 10.020 | 4,331,523 |
| 2025-04-10 | 9.310 | 9.920 | 9.220 | 9.620 | 9.620 | 4,928,044 |
| 2025-04-09 | 8.670 | 9.330 | 8.650 | 9.190 | 9.190 | 4,448,752 |
| 2025-04-08 | 8.490 | 8.570 | 8.190 | 8.260 | 8.260 | 2,393,534 |
| 2025-04-07 | 7.730 | 8.540 | 7.630 | 8.070 | 8.070 | 2,467,252 |
| 2025-04-04 | 8.890 | 8.980 | 7.905 | 8.020 | 8.020 | 3,563,972 |
| 2025-04-03 | 8.450 | 9.210 | 8.390 | 9.190 | 9.190 | 2,141,657 |
| 2025-04-02 | 8.970 | 9.280 | 8.920 | 9.260 | 9.260 | 1,624,562 |
| 2025-04-01 | 8.920 | 9.040 | 8.730 | 9.030 | 9.030 | 2,024,318 |
| 2025-03-31 | 9.040 | 9.060 | 8.650 | 8.980 | 8.980 | 1,296,001 |
| 2025-03-28 | 9.260 | 9.380 | 8.955 | 9.010 | 9.010 | 1,810,025 |
| 2025-03-27 | 8.860 | 9.230 | 8.810 | 9.190 | 9.190 | 1,980,842 |
| 2025-03-26 | 8.660 | 8.940 | 8.590 | 8.740 | 8.740 | 1,780,423 |
| 2025-03-25 | 8.580 | 8.770 | 8.580 | 8.630 | 8.630 | 1,095,554 |
| 2025-03-24 | 8.690 | 8.800 | 8.495 | 8.510 | 8.510 | 1,242,872 |
| 2025-03-21 | 8.730 | 8.810 | 8.620 | 8.650 | 8.650 | 3,990,276 |
| 2025-03-20 | 8.650 | 8.950 | 8.600 | 8.880 | 8.880 | 3,317,057 |
| 2025-03-19 | 8.570 | 8.840 | 8.520 | 8.750 | 8.750 | 1,533,886 |
| 2025-03-18 | 8.870 | 8.880 | 8.530 | 8.550 | 8.550 | 1,443,216 |
| 2025-03-17 | 8.490 | 8.720 | 8.380 | 8.670 | 8.670 | 1,706,774 |
| 2025-03-14 | 8.460 | 8.585 | 8.350 | 8.460 | 8.460 | 1,530,254 |
| 2025-03-13 | 8.290 | 8.415 | 8.185 | 8.330 | 8.330 | 2,568,586 |
| 2025-03-12 | 8.010 | 8.220 | 7.940 | 8.190 | 8.190 | 2,271,366 |
| 2025-03-11 | 7.500 | 8.060 | 7.470 | 8.000 | 8.000 | 1,985,472 |
| 2025-03-10 | 7.810 | 7.880 | 7.270 | 7.360 | 7.360 | 2,658,971 |
| 2025-03-07 | 7.860 | 8.140 | 7.730 | 7.900 | 7.900 | 1,913,026 |
| 2025-03-06 | 8.100 | 8.130 | 7.800 | 7.860 | 7.860 | 1,676,129 |
| 2025-03-05 | 7.910 | 8.230 | 7.910 | 8.130 | 8.130 | 1,542,179 |
| 2025-03-04 | 8.110 | 8.200 | 7.800 | 8.030 | 8.030 | 1,657,814 |
| 2025-03-03 | 8.100 | 8.270 | 7.980 | 8.010 | 8.010 | 1,265,558 |
| 2025-02-28 | 7.640 | 7.980 | 7.610 | 7.970 | 7.970 | 1,873,704 |
| 2025-02-27 | 8.210 | 8.270 | 7.860 | 7.870 | 7.870 | 1,425,149 |
| 2025-02-26 | 7.920 | 8.360 | 7.920 | 8.350 | 8.350 | 1,410,916 |
| 2025-02-25 | 8.150 | 8.170 | 7.810 | 7.970 | 7.970 | 1,819,265 |
| 2025-02-24 | 8.200 | 8.290 | 7.950 | 8.240 | 8.240 | 1,738,850 |
| 2025-02-21 | 8.370 | 8.590 | 8.075 | 8.160 | 8.160 | 3,780,971 |
| 2025-02-20 | 8.800 | 9.080 | 8.790 | 8.960 | 8.960 | 2,307,557 |
| 2025-02-19 | 8.970 | 9.040 | 8.820 | 8.850 | 8.850 | 2,081,051 |
| 2025-02-18 | 9.190 | 9.190 | 8.995 | 9.040 | 9.040 | 1,859,994 |
| 2025-02-14 | 9.290 | 9.385 | 8.960 | 8.980 | 8.980 | 1,706,347 |
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.