Skip to main content

IAMGOLD Corporation (TSX: IMG )

5.080 -0.170 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.250 5.250 5.030 5.080 2,355,278 -0.17(-3.24%)
Jun 20, 2024 5.190 5.260 5.140 5.250 1,497,285 +0.06(+1.16%)
Jun 19, 2024 5.140 5.230 5.140 5.190 364,943 +0.04(+0.78%)
Jun 18, 2024 4.930 5.210 4.930 5.150 2,611,137 +0.21(+4.25%)
Jun 17, 2024 4.920 5.000 4.890 4.940 1,468,035 -0.04(-0.80%)
Jun 14, 2024 4.910 4.980 4.860 4.980 1,212,853 +0.10(+2.05%)
Jun 13, 2024 4.930 5.040 4.860 4.880 634,547 -0.12(-2.40%)
Jun 12, 2024 5.080 5.150 4.960 5.000 998,931 +0.04(+0.81%)
Jun 11, 2024 5.000 5.080 4.920 4.960 1,329,745 -0.08(-1.59%)
Jun 10, 2024 4.970 5.110 4.940 5.040 2,265,959 +0.11(+2.23%)
Jun 07, 2024 5.230 5.270 4.910 4.930 3,084,374 -0.52(-9.54%)
Jun 06, 2024 5.300 5.490 5.290 5.450 2,450,637 +0.21(+4.01%)
Jun 05, 2024 5.100 5.300 5.100 5.240 1,889,665 +0.16(+3.15%)
Jun 04, 2024 5.170 5.190 5.030 5.080 2,422,316 -0.18(-3.42%)
Jun 03, 2024 5.390 5.400 5.240 5.260 2,297,773 -0.10(-1.87%)
May 31, 2024 5.570 5.650 5.360 5.360 4,672,645 -0.14(-2.55%)
May 30, 2024 5.530 5.620 5.490 5.500 2,307,249 +0.02(+0.36%)
May 29, 2024 5.520 5.680 5.470 5.480 2,653,803 -0.11(-1.97%)
May 28, 2024 5.640 5.680 5.550 5.590 2,175,864 -0.02(-0.36%)
May 27, 2024 5.510 5.610 5.510 5.610 745,760 +0.13(+2.37%)
May 24, 2024 5.400 5.550 5.400 5.480 7,664,621 +0.17(+3.20%)
May 23, 2024 5.470 5.540 5.290 5.310 2,887,013 -0.19(-3.45%)
May 22, 2024 5.640 5.730 5.360 5.500 4,785,116 -0.63(-10.28%)
May 21, 2024 6.180 6.200 6.070 6.130 1,292,690 -0.04(-0.65%)
May 17, 2024 6.170 0 +0.17(+2.83%)
May 16, 2024 6.070 6.110 5.980 6.000 1,029,426 -0.10(-1.64%)
May 15, 2024 6.100 6.190 5.940 6.100 1,353,370 +0.04(+0.66%)
May 14, 2024 5.800 6.090 5.790 6.060 1,266,532 +0.30(+5.21%)
May 13, 2024 5.860 5.940 5.680 5.760 1,244,447 -0.11(-1.87%)
May 10, 2024 5.470 5.940 5.440 5.870 3,884,672 +0.60(+11.39%)
May 09, 2024 5.200 5.270 5.160 5.270 1,002,375 +0.08(+1.54%)
May 08, 2024 5.150 5.240 5.130 5.190 1,195,458 +0.01(+0.19%)
May 07, 2024 5.090 5.200 5.050 5.180 851,435 +0.07(+1.37%)
May 06, 2024 5.040 5.140 5.030 5.110 825,019 +0.18(+3.65%)
May 03, 2024 5.050 5.050 4.900 4.930 1,006,534 -0.08(-1.60%)
May 02, 2024 4.940 5.090 4.920 5.010 772,569 +0.02(+0.40%)
May 01, 2024 4.950 5.100 4.880 4.990 941,639 +0.10(+2.04%)
Apr 30, 2024 5.030 5.130 4.890 4.890 1,718,203 -0.31(-5.96%)
Apr 29, 2024 5.160 5.260 5.080 5.200 1,362,458 +0.02(+0.39%)
Apr 26, 2024 5.150 5.190 5.060 5.180 874,385 +0.11(+2.17%)
Apr 25, 2024 4.960 5.200 4.930 5.070 1,233,816 +0.12(+2.42%)
Apr 24, 2024 5.040 5.080 4.940 4.950 879,216 -0.10(-1.98%)
Apr 23, 2024 4.780 5.150 4.740 5.050 2,051,131 +0.26(+5.43%)
Apr 22, 2024 4.900 4.980 4.720 4.790 2,138,658 -0.26(-5.15%)
Apr 19, 2024 5.020 5.140 5.000 5.050 752,150 +0.03(+0.60%)
Apr 18, 2024 5.150 5.200 4.990 5.020 839,027 -0.03(-0.59%)
Apr 17, 2024 4.950 5.150 4.940 5.050 1,725,466 +0.15(+3.06%)
Apr 16, 2024 4.860 4.980 4.810 4.900 1,177,220 -0.05(-1.01%)
Apr 15, 2024 5.010 5.020 4.860 4.950 1,420,161 -0.03(-0.60%)
Apr 12, 2024 5.250 5.380 4.950 4.980 3,064,153 -0.16(-3.11%)
Apr 11, 2024 5.020 5.250 5.010 5.140 1,490,262 +0.17(+3.42%)
Apr 10, 2024 4.900 5.000 4.800 4.970 961,423 -0.01(-0.20%)
Apr 09, 2024 4.990 5.100 4.880 4.980 1,032,679 +0.08(+1.63%)
Apr 08, 2024 5.110 5.160 4.840 4.900 1,996,044 -0.17(-3.35%)
Apr 05, 2024 4.860 5.160 4.810 5.070 2,450,783 +0.17(+3.47%)
Apr 04, 2024 4.880 5.000 4.830 4.900 1,109,565 -0.04(-0.81%)
Apr 03, 2024 4.890 5.010 4.870 4.940 1,480,663 +0.03(+0.61%)
Apr 02, 2024 4.950 5.020 4.830 4.910 1,481,536 -0.03(-0.61%)
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.