IAMGOLD Corporation (TSX:IMG)
Canada
· Delayed Price · Currency is CAD 11.03
-0.07 (-0.63%)
Aug 14, 2025, 4:00 PM EDT
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.14 | 11.34 | 11.01 | 11.03 | 11.03 | -0.63% | 1,734,642 |
| Aug 13, 2025 | 11.15 | 11.30 | 11.03 | 11.10 | 11.10 | 0.27% | 2,698,042 |
| Aug 12, 2025 | 10.42 | 11.08 | 10.42 | 11.07 | 11.07 | 6.44% | 3,075,600 |
| Aug 11, 2025 | 10.00 | 10.47 | 9.80 | 10.40 | 10.40 | 0.58% | 3,109,400 |
| Aug 8, 2025 | 10.25 | 10.62 | 10.14 | 10.34 | 10.34 | -2.64% | 3,434,200 |
| Aug 7, 2025 | 10.92 | 11.05 | 10.60 | 10.62 | 10.62 | -1.76% | 2,016,900 |
| Aug 6, 2025 | 10.30 | 10.83 | 10.27 | 10.81 | 10.81 | 5.05% | 2,673,000 |
| Aug 5, 2025 | 9.81 | 10.35 | 9.80 | 10.29 | 10.29 | 8.77% | 3,647,100 |
| Aug 1, 2025 | 9.54 | 9.60 | 9.35 | 9.46 | 9.46 | 1.07% | 1,747,603 |
| Jul 31, 2025 | 9.39 | 9.49 | 9.28 | 9.36 | 9.36 | 0.21% | 1,748,700 |
| Jul 30, 2025 | 9.50 | 9.55 | 9.26 | 9.34 | 9.34 | -2.81% | 1,231,523 |
| Jul 29, 2025 | 9.57 | 9.62 | 9.44 | 9.61 | 9.61 | 1.16% | 1,180,100 |
| Jul 28, 2025 | 9.57 | 9.57 | 9.32 | 9.50 | 9.50 | -1.25% | 1,363,505 |
| Jul 25, 2025 | 9.54 | 9.70 | 9.45 | 9.62 | 9.62 | -0.10% | 1,777,336 |
| Jul 24, 2025 | 9.76 | 9.84 | 9.57 | 9.63 | 9.63 | -2.53% | 1,173,747 |
| Jul 23, 2025 | 10.12 | 10.21 | 9.83 | 9.88 | 9.88 | -2.76% | 2,685,928 |
| Jul 22, 2025 | 9.95 | 10.22 | 9.79 | 10.16 | 10.16 | 3.04% | 2,916,101 |
| Jul 21, 2025 | 9.72 | 9.95 | 9.68 | 9.86 | 9.86 | 4.12% | 2,827,712 |
| Jul 18, 2025 | 9.74 | 9.74 | 9.46 | 9.47 | 9.47 | -1.97% | 1,056,100 |
| Jul 17, 2025 | 9.65 | 9.71 | 9.48 | 9.66 | 9.66 | -1.33% | 1,400,000 |
| Jul 16, 2025 | 9.72 | 9.88 | 9.60 | 9.79 | 9.79 | 1.77% | 1,697,335 |
| Jul 15, 2025 | 9.72 | 9.89 | 9.47 | 9.62 | 9.62 | -0.41% | 1,702,900 |
| Jul 14, 2025 | 9.63 | 9.78 | 9.59 | 9.66 | 9.66 | 0.10% | 2,404,200 |
| Jul 11, 2025 | 9.61 | 9.79 | 9.57 | 9.65 | 9.65 | 1.69% | 1,597,700 |
| Jul 10, 2025 | 9.54 | 9.57 | 9.31 | 9.49 | 9.49 | 0.11% | 1,538,635 |
| Jul 9, 2025 | 9.44 | 9.65 | 9.32 | 9.48 | 9.48 | 0.42% | 2,048,937 |
| Jul 8, 2025 | 10.14 | 10.16 | 9.28 | 9.44 | 9.44 | -7.81% | 4,044,134 |
| Jul 7, 2025 | 10.04 | 10.27 | 9.87 | 10.24 | 10.24 | 0.89% | 1,469,319 |
| Jul 4, 2025 | 10.11 | 10.22 | 10.11 | 10.15 | 10.15 | 0.20% | 455,918 |
| Jul 3, 2025 | 9.96 | 10.18 | 9.93 | 10.13 | 10.13 | 0.10% | 931,300 |
| Jul 2, 2025 | 10.03 | 10.16 | 9.81 | 10.12 | 10.12 | 0.90% | 1,776,200 |
| Jun 30, 2025 | 9.80 | 10.03 | 9.76 | 10.03 | 10.03 | 3.30% | 1,162,500 |
| Jun 27, 2025 | 9.79 | 9.80 | 9.57 | 9.71 | 9.71 | -3.48% | 3,734,400 |
| 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 |