Skip to main content

IAMGOLD Corporation (NY: IAG )

2.545 +0.085 (+3.46%)
Streaming Delayed Price Updated: 2:59 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 2.460 2.485 2.430 2.460 7,086,729 +0.02(+0.82%)
Nov 24, 2023 2.420 2.480 2.400 2.440 3,428,884 +0.02(+0.83%)
Nov 22, 2023 2.410 2.430 2.370 2.420 4,114,776 +0.00(+0.00%)
Nov 21, 2023 2.340 2.480 2.340 2.420 7,751,262 +0.09(+3.86%)
Nov 20, 2023 2.300 2.330 2.270 2.330 3,615,772 +0.00(+0.00%)
Nov 17, 2023 2.390 2.410 2.310 2.330 4,423,510 -0.03(-1.27%)
Nov 16, 2023 2.330 2.430 2.310 2.360 6,110,880 +0.07(+3.06%)
Nov 15, 2023 2.290 2.310 2.220 2.290 5,973,594 +0.00(+0.00%)
Nov 14, 2023 2.230 2.320 2.230 2.290 4,954,115 +0.11(+5.05%)
Nov 13, 2023 2.270 2.290 2.180 2.180 4,357,117 -0.10(-4.39%)
Nov 10, 2023 2.290 2.300 2.180 2.280 5,293,222 -0.02(-0.87%)
Nov 09, 2023 2.320 2.400 2.290 2.300 3,837,135 -0.02(-0.86%)
Nov 08, 2023 2.400 2.430 2.310 2.320 4,304,108 -0.10(-4.13%)
Nov 07, 2023 2.470 2.470 2.360 2.420 5,245,047 -0.09(-3.59%)
Nov 06, 2023 2.600 2.610 2.510 2.510 3,348,819 -0.09(-3.46%)
Nov 03, 2023 2.560 2.640 2.560 2.600 8,657,067 +0.06(+2.36%)
Nov 02, 2023 2.560 2.570 2.490 2.540 2,756,631 +0.01(+0.40%)
Nov 01, 2023 2.550 2.600 2.470 2.530 3,955,573 -0.01(-0.39%)
Oct 31, 2023 2.580 2.645 2.520 2.540 5,993,706 -0.04(-1.55%)
Oct 30, 2023 2.600 2.660 2.560 2.580 4,254,914 +0.00(+0.00%)
Oct 27, 2023 2.490 2.600 2.470 2.580 5,539,735 +0.10(+4.03%)
Oct 26, 2023 2.430 2.500 2.340 2.480 5,540,039 +0.06(+2.48%)
Oct 25, 2023 2.420 2.475 2.395 2.420 6,342,614 -0.02(-0.82%)
Oct 24, 2023 2.370 2.460 2.335 2.440 5,368,828 +0.06(+2.52%)
Oct 23, 2023 2.410 2.460 2.310 2.380 5,518,466 -0.03(-1.24%)
Oct 20, 2023 2.400 2.505 2.390 2.410 5,998,993 +0.02(+0.84%)
Oct 19, 2023 2.350 2.400 2.305 2.390 5,197,524 +0.05(+2.14%)
Oct 18, 2023 2.380 2.429 2.330 2.340 3,654,996 -0.01(-0.43%)
Oct 17, 2023 2.290 2.350 2.260 2.350 2,544,300 +0.06(+2.62%)
Oct 16, 2023 2.280 2.320 2.260 2.290 3,625,959 -0.02(-0.87%)
Oct 13, 2023 2.240 2.340 2.240 2.310 3,786,350 +0.15(+6.94%)
Oct 12, 2023 2.240 2.240 2.135 2.160 2,764,545 -0.06(-2.70%)
Oct 11, 2023 2.220 2.260 2.190 2.220 2,748,703 +0.03(+1.37%)
Oct 10, 2023 2.150 2.210 2.145 2.190 2,188,226 +0.02(+0.92%)
Oct 09, 2023 2.170 2.200 2.150 2.170 1,771,751 +0.04(+1.88%)
Oct 06, 2023 2.070 2.160 2.070 2.130 3,301,010 +0.05(+2.40%)
Oct 05, 2023 2.090 2.090 2.010 2.080 3,336,340 +0.01(+0.48%)
Oct 04, 2023 2.160 2.160 2.050 2.070 3,962,318 -0.08(-3.72%)
Oct 03, 2023 2.000 2.190 2.000 2.150 8,525,521 +0.13(+6.44%)
Oct 02, 2023 2.100 2.105 1.990 2.020 3,773,221 -0.13(-6.05%)
Sep 29, 2023 2.180 2.210 2.100 2.150 3,789,140 +0.03(+1.42%)
Sep 28, 2023 2.090 2.130 2.045 2.120 5,476,530 +0.05(+2.42%)
Sep 27, 2023 2.080 2.140 2.022 2.070 4,725,151 -0.01(-0.48%)
Sep 26, 2023 2.150 2.165 2.080 2.080 3,106,243 -0.09(-4.15%)
Sep 25, 2023 2.250 2.180 2.150 2.170 3,518,592 -0.09(-3.98%)
Sep 22, 2023 2.340 2.355 2.255 2.260 2,531,873 -0.04(-1.74%)
Sep 21, 2023 2.370 2.370 2.300 2.300 1,979,857 -0.13(-5.35%)
Sep 20, 2023 2.480 2.500 2.420 2.430 2,498,210 -0.04(-1.62%)
Sep 19, 2023 2.560 2.560 2.430 2.470 3,733,540 -0.07(-2.76%)
Sep 18, 2023 2.560 2.560 2.500 2.540 2,878,324 -0.02(-0.78%)
Sep 15, 2023 2.440 2.590 2.440 2.560 7,013,087 +0.17(+7.11%)
Sep 14, 2023 2.280 2.435 2.280 2.390 5,457,978 +0.12(+5.29%)
Sep 13, 2023 2.320 2.330 2.250 2.270 2,865,036 -0.03(-1.30%)
Sep 12, 2023 2.240 2.370 2.230 2.300 2,674,601 +0.07(+3.14%)
Sep 11, 2023 2.240 2.288 2.230 2.230 2,302,914 +0.04(+1.83%)
Sep 08, 2023 2.240 2.280 2.190 2.190 4,015,681 -0.05(-2.23%)
Sep 07, 2023 2.300 2.330 2.230 2.240 1,359,156 -0.06(-2.61%)
Sep 06, 2023 2.330 2.360 2.300 2.300 2,276,811 -0.03(-1.29%)
Sep 05, 2023 2.420 2.430 2.320 2.330 2,393,146 -0.10(-4.12%)
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.