IAMGOLD Corporation (TSX:IMG)
Canada
· Delayed Price · Currency is CAD 9.71
-0.35 (-3.48%)
Jun 27, 2025, 4:00 PM EDT
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.79 | 9.80 | 9.57 | 9.71 | 9.71 | -3.48% | 3,734,398 |
| Jun 26, 2025 | 10.08 | 10.18 | 9.95 | 10.06 | 10.06 | 0.10% | 1,409,700 |
| Jun 25, 2025 | 9.97 | 10.19 | 9.96 | 10.05 | 10.05 | 1.01% | 1,439,912 |
| Jun 24, 2025 | 10.14 | 10.18 | 9.81 | 9.95 | 9.95 | -5.15% | 2,790,200 |
| Jun 23, 2025 | 10.02 | 10.78 | 10.02 | 10.49 | 10.49 | 5.64% | 2,815,400 |
| Jun 20, 2025 | 9.82 | 10.27 | 9.75 | 9.93 | 9.93 | -0.10% | 2,087,800 |
| Jun 19, 2025 | 9.91 | 10.01 | 9.91 | 9.94 | 9.94 | -0.20% | 277,945 |
| Jun 18, 2025 | 10.20 | 10.38 | 9.91 | 9.96 | 9.96 | -3.11% | 2,624,221 |
| Jun 17, 2025 | 10.16 | 10.33 | 10.04 | 10.28 | 10.28 | 1.38% | 1,102,134 |
| Jun 16, 2025 | 10.22 | 10.31 | 10.05 | 10.14 | 10.14 | -2.22% | 1,282,700 |
| Jun 13, 2025 | 10.50 | 10.70 | 10.30 | 10.37 | 10.37 | 1.17% | 2,866,800 |
| Jun 12, 2025 | 10.17 | 10.27 | 10.06 | 10.25 | 10.25 | 2.50% | 2,694,123 |
| Jun 11, 2025 | 9.96 | 10.05 | 9.87 | 10.00 | 10.00 | 0.91% | 2,141,827 |
| Jun 10, 2025 | 10.18 | 10.22 | 9.84 | 9.91 | 9.91 | -2.36% | 1,255,540 |
| Jun 9, 2025 | 10.21 | 10.27 | 9.96 | 10.15 | 10.15 | -0.49% | 1,986,419 |
| Jun 6, 2025 | 10.54 | 10.68 | 10.18 | 10.20 | 10.20 | -2.86% | 2,390,600 |
| Jun 5, 2025 | 10.31 | 10.64 | 10.24 | 10.50 | 10.50 | 3.24% | 2,368,900 |
| Jun 4, 2025 | 10.40 | 10.49 | 10.02 | 10.17 | 10.17 | -1.64% | 1,467,124 |
| Jun 3, 2025 | 10.12 | 10.35 | 10.09 | 10.34 | 10.34 | 0.98% | 1,776,200 |
| Jun 2, 2025 | 9.66 | 10.37 | 9.64 | 10.24 | 10.24 | 8.94% | 3,371,100 |
| May 30, 2025 | 9.31 | 9.44 | 9.22 | 9.40 | 9.40 | 0.32% | 2,264,124 |
| May 29, 2025 | 9.52 | 9.52 | 9.29 | 9.37 | 9.37 | -1.06% | 1,104,500 |
| May 28, 2025 | 9.75 | 9.80 | 9.44 | 9.47 | 9.47 | -2.77% | 1,635,800 |
| May 27, 2025 | 9.09 | 9.85 | 9.05 | 9.74 | 9.74 | 5.18% | 2,111,800 |
| May 26, 2025 | 9.19 | 9.33 | 9.10 | 9.26 | 9.26 | 0.11% | 477,649 |
| May 23, 2025 | 9.35 | 9.36 | 9.18 | 9.25 | 9.25 | 1.54% | 1,508,439 |
| May 22, 2025 | 9.24 | 9.29 | 9.01 | 9.11 | 9.11 | -1.51% | 2,428,207 |
| May 21, 2025 | 9.30 | 9.49 | 9.13 | 9.25 | 9.25 | 0.43% | 1,390,017 |
| May 20, 2025 | 8.99 | 9.22 | 8.92 | 9.21 | 9.21 | 4.42% | 1,901,500 |
| May 16, 2025 | 8.51 | 8.84 | 8.46 | 8.82 | 8.82 | 1.03% | 1,693,310 |
| May 15, 2025 | 8.70 | 8.79 | 8.51 | 8.73 | 8.73 | 2.11% | 1,666,932 |
| May 14, 2025 | 8.64 | 8.67 | 8.49 | 8.55 | 8.55 | -3.17% | 1,617,212 |
| May 13, 2025 | 8.86 | 8.91 | 8.77 | 8.83 | 8.83 | 0.34% | 2,769,200 |
| May 12, 2025 | 9.21 | 9.21 | 8.69 | 8.80 | 8.80 | -10.02% | 3,082,116 |
| May 9, 2025 | 9.64 | 9.80 | 9.46 | 9.78 | 9.78 | 2.73% | 2,294,000 |
| May 8, 2025 | 9.58 | 9.78 | 9.48 | 9.52 | 9.52 | -0.83% | 2,654,691 |
| May 7, 2025 | 9.28 | 10.00 | 9.20 | 9.60 | 9.60 | -5.70% | 4,358,800 |
| May 6, 2025 | 9.80 | 10.19 | 9.69 | 10.18 | 10.18 | 6.26% | 3,262,628 |
| May 5, 2025 | 9.60 | 9.65 | 9.41 | 9.58 | 9.58 | 3.34% | 1,801,831 |
| May 2, 2025 | 9.52 | 9.61 | 9.09 | 9.27 | 9.27 | -1.59% | 1,359,640 |
| May 1, 2025 | 9.41 | 9.46 | 9.23 | 9.42 | 9.42 | -3.58% | 1,645,707 |
| Apr 30, 2025 | 9.58 | 9.87 | 9.56 | 9.77 | 9.77 | 0.41% | 1,543,347 |
| Apr 29, 2025 | 9.81 | 9.96 | 9.70 | 9.73 | 9.73 | -2.31% | 1,361,123 |
| Apr 28, 2025 | 9.68 | 9.96 | 9.65 | 9.96 | 9.96 | 2.15% | 2,254,300 |
| Apr 25, 2025 | 9.69 | 9.81 | 9.58 | 9.75 | 9.75 | -2.11% | 1,641,348 |
| Apr 24, 2025 | 10.36 | 10.36 | 9.87 | 9.96 | 9.96 | -0.90% | 1,452,939 |
| Apr 23, 2025 | 9.84 | 10.23 | 9.78 | 10.05 | 10.05 | -4.92% | 2,104,200 |
| Apr 22, 2025 | 10.97 | 11.05 | 10.51 | 10.57 | 10.57 | -1.86% | 2,097,811 |
| Apr 21, 2025 | 11.13 | 11.21 | 10.63 | 10.77 | 10.77 | -0.55% | 2,571,827 |
| Apr 17, 2025 | 11.09 | 11.21 | 10.76 | 10.83 | 10.83 | -3.56% | 2,819,222 |