Skip to main content

IAMGOLD Corporation (NY: IAG )

5.220 -0.470 (-8.26%)
Official Closing Price Updated: 4:10 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 5.480 5.880 5.270 5.690 11,847,917 +0.37(+6.95%)
Nov 07, 2024 5.310 5.340 5.180 5.320 8,884,114 +0.14(+2.70%)
Nov 06, 2024 4.990 5.280 4.990 5.180 9,435,987 -0.15(-2.81%)
Nov 05, 2024 5.330 5.420 5.260 5.330 6,059,449 +0.04(+0.76%)
Nov 04, 2024 5.450 5.490 5.270 5.290 5,526,351 -0.11(-2.04%)
Nov 01, 2024 5.600 5.620 5.385 5.400 6,677,427 -0.14(-2.53%)
Oct 31, 2024 5.610 5.610 5.410 5.540 8,210,868 -0.15(-2.64%)
Oct 30, 2024 5.720 5.750 5.570 5.690 6,690,080 -0.08(-1.39%)
Oct 29, 2024 5.670 5.780 5.591 5.770 6,216,102 +0.12(+2.12%)
Oct 28, 2024 5.760 5.770 5.600 5.650 4,947,376 -0.12(-2.08%)
Oct 25, 2024 5.950 5.960 5.755 5.770 6,516,737 -0.22(-3.67%)
Oct 24, 2024 6.010 6.090 5.800 5.990 8,654,589 +0.06(+1.01%)
Oct 23, 2024 5.990 6.010 5.780 5.930 10,949,996 -0.18(-2.95%)
Oct 22, 2024 6.270 6.370 6.080 6.110 10,287,728 -0.04(-0.65%)
Oct 21, 2024 5.980 6.270 5.960 6.150 15,837,406 +0.18(+3.02%)
Oct 18, 2024 5.240 6.035 5.210 5.970 24,029,274 +0.86(+16.83%)
Oct 17, 2024 5.080 5.175 5.043 5.110 8,519,847 +0.03(+0.59%)
Oct 16, 2024 5.000 5.150 4.990 5.080 10,031,495 +0.16(+3.25%)
Oct 15, 2024 4.750 4.920 4.745 4.920 7,302,980 +0.15(+3.14%)
Oct 14, 2024 4.750 4.780 4.644 4.770 5,896,746 -0.06(-1.24%)
Oct 11, 2024 4.940 5.015 4.765 4.830 9,135,059 -0.02(-0.41%)
Oct 10, 2024 4.650 4.906 4.640 4.850 9,818,952 +0.30(+6.59%)
Oct 09, 2024 4.550 4.570 4.440 4.550 5,446,883 -0.03(-0.66%)
Oct 08, 2024 4.630 4.650 4.490 4.580 8,374,793 +0.04(+0.88%)
Oct 07, 2024 4.830 4.870 4.520 4.540 25,270,916 -0.50(-9.92%)
Oct 04, 2024 5.100 5.185 5.010 5.040 8,890,627 -0.10(-1.95%)
Oct 03, 2024 5.230 5.270 5.070 5.140 11,019,769 -0.18(-3.38%)
Oct 02, 2024 5.300 5.370 5.255 5.320 4,624,694 -0.02(-0.37%)
Oct 01, 2024 5.350 5.410 5.262 5.340 6,561,168 +0.11(+2.10%)
Sep 30, 2024 5.220 5.270 5.160 5.230 5,754,552 -0.05(-0.95%)
Sep 27, 2024 5.460 5.520 5.210 5.280 7,886,105 -0.24(-4.35%)
Sep 26, 2024 5.540 5.600 5.501 5.520 14,491,459 +0.02(+0.36%)
Sep 25, 2024 5.440 5.579 5.420 5.500 9,281,216 +0.03(+0.55%)
Sep 24, 2024 5.450 5.550 5.380 5.470 7,336,086 +0.08(+1.48%)
Sep 23, 2024 5.500 5.580 5.370 5.390 6,409,836 -0.09(-1.64%)
Sep 20, 2024 5.390 5.560 5.365 5.480 18,307,476 +0.17(+3.20%)
Sep 19, 2024 5.450 5.460 5.270 5.310 5,354,740 +0.02(+0.38%)
Sep 18, 2024 5.430 5.570 5.275 5.290 8,147,313 -0.11(-2.04%)
Sep 17, 2024 5.380 5.480 5.340 5.400 7,188,065 -0.06(-1.10%)
Sep 16, 2024 5.420 5.560 5.400 5.460 7,178,792 +0.04(+0.74%)
Sep 13, 2024 5.480 5.490 5.325 5.420 8,724,534 +0.07(+1.31%)
Sep 12, 2024 5.050 5.380 5.040 5.350 8,441,650 +0.41(+8.30%)
Sep 11, 2024 4.830 4.950 4.790 4.940 5,754,696 +0.08(+1.65%)
Sep 10, 2024 4.800 4.860 4.730 4.860 3,881,704 +0.05(+1.04%)
Sep 09, 2024 4.830 4.895 4.790 4.810 4,382,278 +0.00(+0.00%)
Sep 06, 2024 5.000 5.020 4.790 4.810 7,430,716 -0.21(-4.18%)
Sep 05, 2024 4.920 5.065 4.840 5.020 10,295,828 +0.21(+4.37%)
Sep 04, 2024 4.810 4.895 4.780 4.810 6,760,435 -0.05(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.