IAMGold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 7.200 | 7.565 | 7.180 | 7.430 | 7.430 | 2,005,928 |
| 2024-11-15 | 7.030 | 7.130 | 6.940 | 6.960 | 6.960 | 1,085,565 |
| 2024-11-14 | 6.870 | 7.060 | 6.870 | 7.010 | 7.010 | 918,365 |
| 2024-11-13 | 7.100 | 7.180 | 6.970 | 6.990 | 6.990 | 1,320,681 |
| 2024-11-12 | 7.130 | 7.230 | 6.930 | 7.020 | 7.020 | 1,615,199 |
| 2024-11-11 | 7.480 | 7.610 | 7.010 | 7.260 | 7.260 | 2,713,773 |
| 2024-11-08 | 7.600 | 8.170 | 7.320 | 7.890 | 7.890 | 2,566,220 |
| 2024-11-07 | 7.300 | 7.395 | 7.200 | 7.390 | 7.390 | 2,060,446 |
| 2024-11-06 | 7.200 | 7.350 | 6.960 | 7.220 | 7.220 | 1,544,183 |
| 2024-11-05 | 7.380 | 7.500 | 7.300 | 7.380 | 7.380 | 1,110,800 |
| 2024-11-04 | 7.580 | 7.620 | 7.330 | 7.370 | 7.370 | 1,011,771 |
| 2024-11-01 | 7.770 | 7.810 | 7.515 | 7.560 | 7.560 | 1,067,852 |
| 2024-10-31 | 7.780 | 7.800 | 7.550 | 7.730 | 7.730 | 1,191,634 |
| 2024-10-30 | 8.010 | 8.010 | 7.770 | 7.920 | 7.920 | 1,072,635 |
| 2024-10-29 | 7.890 | 8.050 | 7.780 | 8.020 | 8.020 | 1,070,548 |
| 2024-10-28 | 7.990 | 8.020 | 7.780 | 7.840 | 7.840 | 1,161,993 |
| 2024-10-25 | 8.220 | 8.280 | 8.000 | 8.030 | 8.030 | 1,172,427 |
| 2024-10-24 | 8.330 | 8.390 | 8.050 | 8.310 | 8.310 | 1,583,770 |
| 2024-10-23 | 8.290 | 8.320 | 8.010 | 8.220 | 8.220 | 2,132,131 |
| 2024-10-22 | 8.660 | 8.795 | 8.410 | 8.440 | 8.440 | 1,946,866 |
| 2024-10-21 | 8.300 | 8.670 | 8.250 | 8.520 | 8.520 | 2,902,127 |
| 2024-10-18 | 7.220 | 8.330 | 7.200 | 8.230 | 8.230 | 5,046,599 |
| 2024-10-17 | 7.020 | 7.120 | 6.950 | 7.060 | 7.060 | 1,649,188 |
| 2024-10-16 | 6.920 | 7.090 | 6.890 | 6.990 | 6.990 | 2,228,848 |
| 2024-10-15 | 6.610 | 6.790 | 6.550 | 6.780 | 6.780 | 1,915,409 |
| 2024-10-11 | 6.820 | 6.895 | 6.565 | 6.640 | 6.640 | 2,338,447 |
| 2024-10-10 | 6.400 | 6.750 | 6.390 | 6.680 | 6.680 | 2,150,795 |
| 2024-10-09 | 6.200 | 6.250 | 6.070 | 6.230 | 6.230 | 1,492,825 |
| 2024-10-08 | 6.200 | 6.300 | 6.140 | 6.240 | 6.240 | 1,757,211 |
| 2024-10-07 | 6.580 | 6.600 | 6.160 | 6.190 | 6.190 | 5,036,697 |
| 2024-10-04 | 6.960 | 7.040 | 6.810 | 6.840 | 6.840 | 1,200,489 |
| 2024-10-03 | 7.100 | 7.110 | 6.880 | 6.970 | 6.970 | 1,774,494 |
| 2024-10-02 | 7.130 | 7.230 | 7.090 | 7.180 | 7.180 | 1,095,796 |
| 2024-10-01 | 7.200 | 7.300 | 7.115 | 7.200 | 7.200 | 1,086,184 |
| 2024-09-30 | 7.070 | 7.120 | 6.990 | 7.090 | 7.090 | 903,448 |
| 2024-09-27 | 7.410 | 7.450 | 7.060 | 7.130 | 7.130 | 1,432,787 |
| 2024-09-26 | 7.450 | 7.540 | 7.420 | 7.440 | 7.440 | 2,280,546 |
| 2024-09-25 | 7.350 | 7.500 | 7.300 | 7.440 | 7.440 | 2,247,749 |
| 2024-09-24 | 7.350 | 7.470 | 7.260 | 7.370 | 7.370 | 1,151,356 |
| 2024-09-23 | 7.450 | 7.530 | 7.260 | 7.280 | 7.280 | 3,081,870 |
| 2024-09-20 | 7.320 | 7.535 | 7.280 | 7.490 | 7.490 | 7,608,956 |
| 2024-09-19 | 7.400 | 7.400 | 7.160 | 7.200 | 7.200 | 1,756,475 |
| 2024-09-18 | 7.350 | 7.550 | 7.170 | 7.210 | 7.210 | 1,416,343 |
| 2024-09-17 | 7.350 | 7.455 | 7.270 | 7.350 | 7.350 | 1,555,187 |
| 2024-09-16 | 7.360 | 7.550 | 7.350 | 7.410 | 7.410 | 1,557,028 |
| 2024-09-13 | 7.420 | 7.430 | 7.230 | 7.360 | 7.360 | 2,216,922 |
| 2024-09-12 | 6.860 | 7.300 | 6.850 | 7.250 | 7.250 | 1,894,092 |
| 2024-09-11 | 6.580 | 6.710 | 6.520 | 6.710 | 6.710 | 1,248,105 |
| 2024-09-10 | 6.510 | 6.610 | 6.440 | 6.610 | 6.610 | 1,297,310 |
| 2024-09-09 | 6.560 | 6.640 | 6.495 | 6.520 | 6.520 | 743,938 |
| 2024-09-06 | 6.750 | 6.780 | 6.510 | 6.530 | 6.530 | 1,412,517 |
| 2024-09-05 | 6.650 | 6.840 | 6.550 | 6.780 | 6.780 | 1,895,385 |
| 2024-09-04 | 6.520 | 6.610 | 6.480 | 6.500 | 6.500 | 1,346,407 |
| 2024-09-03 | 6.600 | 6.650 | 6.390 | 6.570 | 6.570 | 1,827,353 |
| 2024-08-30 | 6.760 | 6.810 | 6.630 | 6.660 | 6.660 | 1,815,145 |
| 2024-08-29 | 6.690 | 6.820 | 6.690 | 6.790 | 6.790 | 1,766,452 |
| 2024-08-28 | 6.790 | 6.870 | 6.570 | 6.680 | 6.680 | 2,159,218 |
| 2024-08-27 | 6.860 | 6.930 | 6.780 | 6.920 | 6.920 | 2,584,237 |
| 2024-08-26 | 7.070 | 7.100 | 6.910 | 6.960 | 6.960 | 1,123,703 |
| 2024-08-23 | 7.090 | 7.150 | 7.000 | 7.030 | 7.030 | 1,445,585 |
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.