IAMGOLD Corporation (IAG)
NYSE: IAG · Real-Time Price · USD
7.08
-0.30 (-4.07%)
At close: Jun 27, 2025, 4:00 PM
7.09
+0.01 (0.14%)
After-hours: Jun 27, 2025, 7:55 PM EDT
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.11 | 7.17 | 7.01 | 7.08 | 7.08 | -4.07% | 16,506,142 |
| Jun 26, 2025 | 7.37 | 7.45 | 7.28 | 7.38 | 7.38 | 0.82% | 11,968,652 |
| Jun 25, 2025 | 7.27 | 7.43 | 7.24 | 7.32 | 7.32 | 0.97% | 15,889,471 |
| Jun 24, 2025 | 7.37 | 7.44 | 7.15 | 7.25 | 7.25 | -4.98% | 17,220,773 |
| Jun 23, 2025 | 7.32 | 7.85 | 7.27 | 7.63 | 7.63 | 5.24% | 18,422,815 |
| Jun 20, 2025 | 7.17 | 7.50 | 7.09 | 7.25 | 7.25 | -0.28% | 18,376,933 |
| Jun 18, 2025 | 7.50 | 7.60 | 7.24 | 7.27 | 7.27 | -3.58% | 21,529,097 |
| Jun 17, 2025 | 7.50 | 7.58 | 7.38 | 7.54 | 7.54 | 0.80% | 14,179,586 |
| Jun 16, 2025 | 7.55 | 7.63 | 7.41 | 7.48 | 7.48 | -1.97% | 15,232,721 |
| Jun 13, 2025 | 7.76 | 7.87 | 7.57 | 7.63 | 7.63 | 1.19% | 17,793,242 |
| Jun 12, 2025 | 7.43 | 7.55 | 7.38 | 7.54 | 7.54 | 3.15% | 19,468,460 |
| Jun 11, 2025 | 7.27 | 7.36 | 7.22 | 7.31 | 7.31 | 0.97% | 18,243,023 |
| Jun 10, 2025 | 7.45 | 7.47 | 7.18 | 7.24 | 7.24 | -2.56% | 17,839,694 |
| Jun 9, 2025 | 7.50 | 7.51 | 7.27 | 7.43 | 7.43 | -0.13% | 18,530,995 |
| Jun 6, 2025 | 7.70 | 7.81 | 7.43 | 7.44 | 7.44 | -3.12% | 33,426,398 |
| Jun 5, 2025 | 7.60 | 7.81 | 7.49 | 7.68 | 7.68 | 3.36% | 30,401,395 |
| Jun 4, 2025 | 7.58 | 7.65 | 7.34 | 7.43 | 7.43 | -1.20% | 14,133,268 |
| Jun 3, 2025 | 7.37 | 7.55 | 7.33 | 7.52 | 7.52 | 0.67% | 14,771,094 |
| Jun 2, 2025 | 7.07 | 7.56 | 7.02 | 7.47 | 7.47 | 8.89% | 24,835,121 |
| May 30, 2025 | 6.76 | 6.87 | 6.68 | 6.86 | 6.86 | 1.18% | 15,460,839 |
| May 29, 2025 | 6.89 | 6.91 | 6.71 | 6.78 | 6.78 | -0.88% | 15,815,954 |
| May 28, 2025 | 7.06 | 7.08 | 6.82 | 6.84 | 6.84 | -2.98% | 16,326,015 |
| May 27, 2025 | 6.62 | 7.15 | 6.57 | 7.05 | 7.05 | 4.75% | 25,273,196 |
| May 23, 2025 | 6.80 | 6.81 | 6.64 | 6.73 | 6.73 | 2.44% | 18,595,143 |
| May 22, 2025 | 6.61 | 6.69 | 6.49 | 6.57 | 6.57 | -1.35% | 15,428,856 |
| May 21, 2025 | 6.69 | 6.84 | 6.58 | 6.66 | 6.66 | 0.76% | 21,871,434 |
| May 20, 2025 | 6.44 | 6.63 | 6.40 | 6.61 | 6.61 | 3.28% | 11,477,798 |
| May 19, 2025 | 6.47 | 6.48 | 6.34 | 6.40 | 6.40 | 1.59% | 5,259,637 |
| May 16, 2025 | 6.09 | 6.33 | 6.06 | 6.30 | 6.30 | 0.64% | 13,247,634 |
| May 15, 2025 | 6.21 | 6.30 | 6.07 | 6.26 | 6.26 | 2.29% | 14,652,640 |
| May 14, 2025 | 6.18 | 6.22 | 6.07 | 6.12 | 6.12 | -3.32% | 9,901,720 |
| May 13, 2025 | 6.34 | 6.39 | 6.25 | 6.33 | 6.33 | 0.64% | 9,253,159 |
| May 12, 2025 | 6.60 | 6.74 | 6.20 | 6.29 | 6.29 | -10.27% | 16,722,152 |
| May 9, 2025 | 6.95 | 7.04 | 6.79 | 7.01 | 7.01 | 2.34% | 14,878,372 |
| May 8, 2025 | 6.92 | 7.04 | 6.81 | 6.85 | 6.85 | -1.44% | 16,729,399 |
| May 7, 2025 | 6.85 | 7.26 | 6.61 | 6.95 | 6.95 | -5.57% | 21,849,342 |
| May 6, 2025 | 7.14 | 7.40 | 7.03 | 7.36 | 7.36 | 5.75% | 18,649,632 |
| May 5, 2025 | 6.98 | 7.01 | 6.80 | 6.96 | 6.96 | 3.57% | 15,414,488 |
| May 2, 2025 | 6.91 | 6.96 | 6.59 | 6.72 | 6.72 | -1.03% | 11,955,002 |
| May 1, 2025 | 6.85 | 6.86 | 6.69 | 6.79 | 6.79 | -4.10% | 10,840,484 |
| Apr 30, 2025 | 6.95 | 7.14 | 6.95 | 7.08 | 7.08 | 0.57% | 8,322,733 |
| Apr 29, 2025 | 7.11 | 7.22 | 6.99 | 7.04 | 7.04 | -2.09% | 7,728,757 |
| Apr 28, 2025 | 7.00 | 7.21 | 6.97 | 7.19 | 7.19 | 2.28% | 16,322,235 |
| Apr 25, 2025 | 6.96 | 7.09 | 6.90 | 7.03 | 7.03 | -2.23% | 10,285,346 |
| Apr 24, 2025 | 7.45 | 7.47 | 7.11 | 7.19 | 7.19 | -0.42% | 13,855,159 |
| Apr 23, 2025 | 7.09 | 7.39 | 7.06 | 7.22 | 7.22 | -5.50% | 16,933,883 |
| Apr 22, 2025 | 7.88 | 8.00 | 7.60 | 7.64 | 7.64 | -1.80% | 17,132,218 |
| Apr 21, 2025 | 8.08 | 8.12 | 7.67 | 7.78 | 7.78 | -0.64% | 12,955,554 |
| Apr 17, 2025 | 7.94 | 8.09 | 7.47 | 7.83 | 7.83 | -3.21% | 18,114,995 |
| Apr 16, 2025 | 7.82 | 8.38 | 7.72 | 8.09 | 8.09 | 8.74% | 25,085,357 |