IAMGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 9.500 | 9.510 | 9.260 | 9.280 | 9.280 | 1,376,951 |
| 2025-02-12 | 9.070 | 9.540 | 9.070 | 9.420 | 9.420 | 1,959,563 |
| 2025-02-11 | 9.120 | 9.385 | 9.020 | 9.120 | 9.120 | 2,377,746 |
| 2025-02-10 | 9.460 | 9.530 | 9.140 | 9.230 | 9.230 | 2,153,172 |
| 2025-02-07 | 9.310 | 9.370 | 9.090 | 9.150 | 9.150 | 2,240,881 |
| 2025-02-06 | 9.270 | 9.270 | 9.020 | 9.240 | 9.240 | 1,032,179 |
| 2025-02-05 | 9.240 | 9.350 | 9.140 | 9.270 | 9.270 | 2,308,491 |
| 2025-02-04 | 9.400 | 9.490 | 9.080 | 9.120 | 9.120 | 2,587,836 |
| 2025-02-03 | 9.090 | 9.680 | 9.060 | 9.360 | 9.360 | 2,591,916 |
| 2025-01-31 | 9.120 | 9.260 | 8.950 | 9.040 | 9.040 | 1,956,462 |
| 2025-01-30 | 8.880 | 9.130 | 8.750 | 9.090 | 9.090 | 4,155,128 |
| 2025-01-29 | 8.680 | 8.820 | 8.420 | 8.630 | 8.630 | 1,433,069 |
| 2025-01-28 | 8.280 | 8.660 | 8.260 | 8.620 | 8.620 | 1,081,055 |
| 2025-01-27 | 8.510 | 8.570 | 8.120 | 8.220 | 8.220 | 1,609,180 |
| 2025-01-24 | 8.460 | 8.725 | 8.410 | 8.680 | 8.680 | 1,831,351 |
| 2025-01-23 | 8.040 | 8.350 | 7.890 | 8.330 | 8.330 | 1,617,775 |
| 2025-01-22 | 8.400 | 8.470 | 8.170 | 8.200 | 8.200 | 1,118,962 |
| 2025-01-21 | 8.160 | 8.435 | 8.155 | 8.280 | 8.280 | 1,311,915 |
| 2025-01-20 | 8.010 | 8.140 | 8.010 | 8.140 | 8.140 | 322,237 |
| 2025-01-17 | 7.750 | 8.170 | 7.680 | 8.090 | 8.090 | 1,911,886 |
| 2025-01-16 | 7.770 | 7.970 | 7.770 | 7.840 | 7.840 | 1,481,204 |
| 2025-01-15 | 8.010 | 8.070 | 7.580 | 7.650 | 7.650 | 2,417,650 |
| 2025-01-14 | 7.880 | 8.140 | 7.490 | 7.990 | 7.990 | 3,224,914 |
| 2025-01-13 | 7.910 | 7.960 | 7.760 | 7.890 | 7.890 | 1,878,992 |
| 2025-01-10 | 8.350 | 8.380 | 8.130 | 8.180 | 8.180 | 1,628,581 |
| 2025-01-09 | 8.150 | 8.425 | 8.150 | 8.270 | 8.270 | 965,687 |
| 2025-01-08 | 7.950 | 8.160 | 7.860 | 8.140 | 8.140 | 1,504,288 |
| 2025-01-07 | 7.930 | 8.070 | 7.815 | 7.890 | 7.890 | 1,439,126 |
| 2025-01-06 | 7.950 | 8.030 | 7.630 | 7.730 | 7.730 | 1,477,356 |
| 2025-01-03 | 7.970 | 8.110 | 7.870 | 7.960 | 7.960 | 1,451,375 |
| 2025-01-02 | 7.570 | 8.080 | 7.570 | 8.020 | 8.020 | 1,144,395 |
| 2024-12-31 | 7.270 | 7.460 | 7.270 | 7.430 | 7.430 | 950,710 |
| 2024-12-30 | 7.370 | 7.370 | 7.190 | 7.270 | 7.270 | 1,104,164 |
| 2024-12-27 | 7.400 | 7.465 | 7.270 | 7.460 | 7.460 | 700,535 |
| 2024-12-24 | 7.540 | 7.540 | 7.360 | 7.440 | 7.440 | 329,449 |
| 2024-12-23 | 7.370 | 7.500 | 7.350 | 7.460 | 7.460 | 607,928 |
| 2024-12-20 | 7.430 | 7.675 | 7.390 | 7.460 | 7.460 | 2,817,655 |
| 2024-12-19 | 7.310 | 7.455 | 7.270 | 7.350 | 7.350 | 1,393,404 |
| 2024-12-18 | 7.540 | 7.660 | 7.315 | 7.360 | 7.360 | 2,741,865 |
| 2024-12-17 | 7.450 | 7.630 | 7.390 | 7.600 | 7.600 | 1,388,146 |
| 2024-12-16 | 7.600 | 7.645 | 7.470 | 7.580 | 7.580 | 987,125 |
| 2024-12-13 | 7.810 | 7.860 | 7.545 | 7.600 | 7.600 | 1,079,121 |
| 2024-12-12 | 8.140 | 8.185 | 7.860 | 7.910 | 7.910 | 1,488,645 |
| 2024-12-11 | 8.000 | 8.390 | 7.970 | 8.380 | 8.380 | 1,735,622 |
| 2024-12-10 | 7.930 | 8.050 | 7.880 | 7.980 | 7.980 | 854,027 |
| 2024-12-09 | 7.820 | 8.125 | 7.780 | 7.860 | 7.860 | 2,895,491 |
| 2024-12-06 | 7.830 | 7.840 | 7.470 | 7.570 | 7.570 | 1,187,894 |
| 2024-12-05 | 7.980 | 8.030 | 7.795 | 7.820 | 7.820 | 669,229 |
| 2024-12-04 | 8.010 | 8.100 | 7.910 | 7.970 | 7.970 | 1,129,093 |
| 2024-12-03 | 7.720 | 8.110 | 7.660 | 8.060 | 8.060 | 1,756,726 |
| 2024-12-02 | 7.740 | 7.770 | 7.560 | 7.640 | 7.640 | 908,951 |
| 2024-11-29 | 7.600 | 7.750 | 7.600 | 7.720 | 7.720 | 717,821 |
| 2024-11-28 | 7.590 | 7.650 | 7.580 | 7.600 | 7.600 | 253,300 |
| 2024-11-27 | 7.600 | 7.755 | 7.530 | 7.560 | 7.560 | 1,595,281 |
| 2024-11-26 | 7.470 | 7.550 | 7.420 | 7.540 | 7.540 | 1,110,982 |
| 2024-11-25 | 7.700 | 7.700 | 7.390 | 7.480 | 7.480 | 2,417,681 |
| 2024-11-22 | 8.010 | 8.020 | 7.870 | 7.990 | 7.990 | 1,388,154 |
| 2024-11-21 | 7.890 | 7.980 | 7.740 | 7.950 | 7.950 | 1,326,002 |
| 2024-11-20 | 7.720 | 7.880 | 7.660 | 7.790 | 7.790 | 930,233 |
| 2024-11-19 | 7.590 | 7.765 | 7.410 | 7.720 | 7.720 | 1,715,586 |
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.