IAMGOLD Corporation (IAG)
NYSE: IAG · Real-Time Price · USD
6.29
-0.72 (-10.27%)
At close: May 12, 2025, 4:00 PM
6.32
+0.03 (0.48%)
After-hours: May 12, 2025, 7:58 PM EDT
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 7.37 | 7.46 | 7.24 | 7.44 | 7.44 | 2.06% | 10,707,343 |
| Apr 14, 2025 | 7.06 | 7.41 | 7.02 | 7.29 | 7.29 | 0.97% | 14,807,452 |
| Apr 11, 2025 | 7.25 | 7.42 | 7.09 | 7.22 | 7.22 | 4.94% | 23,646,782 |
| Apr 10, 2025 | 6.64 | 7.09 | 6.56 | 6.88 | 6.88 | 5.68% | 34,373,408 |
| Apr 9, 2025 | 6.16 | 6.61 | 6.13 | 6.51 | 6.51 | 12.05% | 35,564,239 |
| Apr 8, 2025 | 5.95 | 6.06 | 5.74 | 5.81 | 5.81 | 2.47% | 17,165,049 |
| Apr 7, 2025 | 5.45 | 6.04 | 5.35 | 5.67 | 5.67 | 0.71% | 12,410,133 |
| Apr 4, 2025 | 6.31 | 6.39 | 5.55 | 5.63 | 5.63 | -13.78% | 16,360,757 |
| Apr 3, 2025 | 5.95 | 6.54 | 5.95 | 6.53 | 6.53 | 0.93% | 18,983,303 |
| Apr 2, 2025 | 6.27 | 6.48 | 6.23 | 6.47 | 6.47 | 2.37% | 17,695,309 |
| Apr 1, 2025 | 6.18 | 6.33 | 6.07 | 6.32 | 6.32 | 1.12% | 14,610,699 |
| Mar 31, 2025 | 6.30 | 6.30 | 6.01 | 6.25 | 6.25 | -0.64% | 11,665,545 |
| Mar 28, 2025 | 6.50 | 6.57 | 6.25 | 6.29 | 6.29 | -2.18% | 11,712,940 |
| Mar 27, 2025 | 6.20 | 6.46 | 6.15 | 6.43 | 6.43 | 5.24% | 10,507,582 |
| Mar 26, 2025 | 6.07 | 6.29 | 6.02 | 6.11 | 6.11 | 1.16% | 12,835,999 |
| Mar 25, 2025 | 6.04 | 6.15 | 6.01 | 6.04 | 6.04 | 1.68% | 9,898,564 |
| Mar 24, 2025 | 6.08 | 6.14 | 5.93 | 5.94 | 5.94 | -1.66% | 7,486,258 |
| Mar 21, 2025 | 6.09 | 6.14 | 6.00 | 6.04 | 6.04 | -2.58% | 8,807,220 |
| Mar 20, 2025 | 6.01 | 6.26 | 5.98 | 6.20 | 6.20 | 1.31% | 15,251,151 |
| Mar 19, 2025 | 5.98 | 6.18 | 5.95 | 6.12 | 6.12 | 2.34% | 13,605,281 |
| Mar 18, 2025 | 6.21 | 6.22 | 5.97 | 5.98 | 5.98 | -1.48% | 8,861,577 |
| Mar 17, 2025 | 5.91 | 6.11 | 5.84 | 6.07 | 6.07 | 3.06% | 10,304,065 |
| Mar 14, 2025 | 5.87 | 5.98 | 5.79 | 5.89 | 5.89 | 2.08% | 9,107,355 |
| Mar 13, 2025 | 5.77 | 5.85 | 5.66 | 5.77 | 5.77 | 1.05% | 10,535,843 |
| Mar 12, 2025 | 5.55 | 5.73 | 5.50 | 5.71 | 5.71 | 2.88% | 11,509,009 |
| Mar 11, 2025 | 5.17 | 5.60 | 5.17 | 5.55 | 5.55 | 8.61% | 16,886,832 |
| Mar 10, 2025 | 5.42 | 5.44 | 5.02 | 5.11 | 5.11 | -7.09% | 17,925,097 |
| Mar 7, 2025 | 5.47 | 5.68 | 5.37 | 5.50 | 5.50 | 0.18% | 12,964,729 |
| Mar 6, 2025 | 5.66 | 5.66 | 5.45 | 5.49 | 5.49 | -3.17% | 11,068,543 |
| Mar 5, 2025 | 5.54 | 5.72 | 5.53 | 5.67 | 5.67 | 2.16% | 12,342,847 |
| Mar 4, 2025 | 5.61 | 5.67 | 5.38 | 5.55 | 5.55 | 0.18% | 11,507,911 |
| Mar 3, 2025 | 5.63 | 5.74 | 5.49 | 5.54 | 5.54 | 0.36% | 10,524,931 |