IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.42	15.72	15.11	15.27	15.27	0.73%	6,795,552
Dec 4, 2025	14.87	15.34	14.85	15.16	15.16	0.86%	3,913,615
Dec 3, 2025	15.21	15.37	14.90	15.03	15.03	0.33%	5,704,910
Dec 2, 2025	15.18	15.52	14.66	14.98	14.98	-2.60%	7,367,685
Dec 1, 2025	15.72	15.80	15.27	15.38	15.38	-1.03%	7,326,553
Nov 28, 2025	15.55	15.60	15.28	15.54	15.54	1.50%	4,241,371
Nov 26, 2025	14.83	15.39	14.70	15.31	15.31	5.30%	8,199,648
Nov 25, 2025	13.85	14.75	13.84	14.54	14.54	4.23%	11,253,150
Nov 24, 2025	12.97	13.99	12.95	13.95	13.95	8.31%	6,143,431
Nov 21, 2025	12.79	13.18	12.63	12.88	12.88	0.78%	6,090,453
Nov 20, 2025	13.77	13.92	12.77	12.78	12.78	-6.51%	9,408,779
Nov 19, 2025	13.96	14.23	13.40	13.67	13.67	-0.07%	7,386,530
Nov 18, 2025	13.66	13.99	13.37	13.68	13.68	1.41%	6,673,948
Nov 17, 2025	13.63	13.91	13.31	13.49	13.49	-1.75%	11,351,672
Nov 14, 2025	12.98	14.01	12.98	13.73	13.73	-0.36%	6,830,810
Nov 13, 2025	14.48	14.66	13.50	13.78	13.78	-4.44%	10,639,412
Nov 12, 2025	13.62	14.68	13.42	14.42	14.42	5.49%	12,488,315
Nov 11, 2025	13.40	13.71	13.22	13.67	13.67	2.78%	8,979,792
Nov 10, 2025	13.02	13.42	12.82	13.30	13.30	4.89%	11,385,751
Nov 7, 2025	12.09	12.70	12.03	12.68	12.68	5.32%	10,360,198
Nov 6, 2025	12.04	12.37	11.98	12.04	12.04	1.01%	9,268,965
Nov 5, 2025	12.28	12.86	11.82	11.92	11.92	8.76%	17,982,290
Nov 4, 2025	11.16	11.26	10.87	10.96	10.96	-4.94%	18,687,335
Nov 3, 2025	11.58	11.78	11.40	11.53	11.53	-0.43%	10,682,629
Oct 31, 2025	11.64	11.69	11.40	11.58	11.58	-0.69%	11,543,437
Oct 30, 2025	11.50	11.77	11.35	11.66	11.66	1.48%	10,524,701
Oct 29, 2025	11.95	11.95	11.41	11.49	11.49	-0.86%	11,842,717
Oct 28, 2025	11.24	11.71	11.24	11.59	11.59	0.61%	13,971,574
Oct 27, 2025	11.55	11.57	10.92	11.52	11.52	-3.03%	17,126,969
Oct 24, 2025	11.80	12.10	11.76	11.88	11.88	-1.33%	11,187,727
Oct 23, 2025	12.34	12.34	11.94	12.04	12.04	-0.08%	11,317,211
Oct 22, 2025	11.86	12.25	11.70	12.05	12.05	-1.15%	12,612,291
Oct 21, 2025	12.60	12.89	12.00	12.19	12.19	-10.83%	19,361,683
Oct 20, 2025	13.95	13.95	13.53	13.67	13.67	2.32%	8,845,305
Oct 17, 2025	14.25	14.54	13.15	13.36	13.36	-8.74%	14,244,513
Oct 16, 2025	14.65	14.67	14.23	14.64	14.64	2.66%	13,519,949
Oct 15, 2025	13.88	14.40	13.84	14.26	14.26	4.85%	12,563,687
Oct 14, 2025	13.28	13.85	13.12	13.60	13.60	0.37%	12,006,787
Oct 13, 2025	13.18	13.65	13.11	13.55	13.55	6.69%	12,223,400
Oct 10, 2025	12.70	12.78	12.46	12.70	12.70	0.87%	12,205,357
Oct 9, 2025	13.39	13.42	12.41	12.59	12.59	-5.97%	17,216,937
Oct 8, 2025	13.50	13.59	13.24	13.39	13.39	2.68%	15,226,338
Oct 7, 2025	13.82	13.82	13.02	13.04	13.04	-4.96%	16,109,510
Oct 6, 2025	13.56	13.99	13.48	13.72	13.72	3.31%	16,041,913
Oct 3, 2025	13.33	13.37	13.06	13.28	13.28	-0.08%	13,418,782
Oct 2, 2025	13.28	13.32	12.54	13.29	13.29	1.84%	20,685,271
Oct 1, 2025	13.07	13.19	12.90	13.05	13.05	0.93%	15,988,462
Sep 30, 2025	12.63	13.14	12.57	12.93	12.93	0.78%	20,851,737
Sep 29, 2025	12.85	13.03	12.66	12.83	12.83	3.30%	17,093,160
Sep 26, 2025	11.97	12.45	11.91	12.42	12.42	5.08%	18,772,238