Skip to main content

IAMGOLD Corporation (NY: IAG )

3.710 -0.120 (-3.13%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 3.790 3.845 3.750 3.830 8,369,746 +0.08(+2.13%)
Jun 18, 2024 3.600 3.806 3.600 3.750 8,935,915 +0.15(+4.17%)
Jun 17, 2024 3.570 3.650 3.555 3.600 5,742,494 -0.02(-0.55%)
Jun 14, 2024 3.630 3.640 3.530 3.620 9,402,267 +0.07(+1.97%)
Jun 13, 2024 3.610 3.670 3.530 3.550 6,660,146 -0.09(-2.47%)
Jun 12, 2024 3.740 3.765 3.610 3.640 6,590,360 +0.03(+0.83%)
Jun 11, 2024 3.610 3.690 3.580 3.610 8,020,885 -0.05(-1.37%)
Jun 10, 2024 3.630 3.710 3.575 3.660 7,305,591 +0.08(+2.23%)
Jun 07, 2024 3.830 3.840 3.560 3.580 12,802,019 -0.40(-10.05%)
Jun 06, 2024 3.870 4.020 3.860 3.980 9,501,927 +0.15(+3.92%)
Jun 05, 2024 3.740 3.870 3.730 3.830 8,702,491 +0.12(+3.23%)
Jun 04, 2024 3.790 3.800 3.670 3.710 10,782,509 -0.14(-3.64%)
Jun 03, 2024 3.940 3.960 3.840 3.850 7,458,468 -0.10(-2.53%)
May 31, 2024 4.100 4.150 3.930 3.950 11,696,738 -0.07(-1.74%)
May 30, 2024 4.000 4.110 3.990 4.020 12,435,770 +0.03(+0.75%)
May 29, 2024 4.050 4.150 3.980 3.990 9,243,592 -0.10(-2.44%)
May 28, 2024 4.120 4.170 4.060 4.090 9,510,608 +0.09(+2.25%)
May 24, 2024 3.950 4.060 3.945 4.000 20,910,808 +0.13(+3.36%)
May 23, 2024 4.030 4.060 3.850 3.870 12,299,475 -0.14(-3.49%)
May 22, 2024 4.110 4.160 3.910 4.010 20,642,848 -0.48(-10.69%)
May 21, 2024 4.510 4.540 4.440 4.490 6,869,679 -0.04(-0.88%)
May 20, 2024 4.530 4.590 4.480 4.530 7,124,603 +0.01(+0.22%)
May 17, 2024 4.500 4.595 4.445 4.520 9,865,847 +0.12(+2.73%)
May 16, 2024 4.440 4.480 4.390 4.400 7,188,766 -0.08(-1.79%)
May 15, 2024 4.500 4.550 4.350 4.480 9,313,098 +0.04(+0.90%)
May 14, 2024 4.250 4.460 4.230 4.440 11,194,425 +0.23(+5.46%)
May 13, 2024 4.260 4.350 4.150 4.210 11,437,590 -0.09(-2.09%)
May 10, 2024 4.000 4.350 3.990 4.300 24,496,264 +0.45(+11.69%)
May 09, 2024 3.800 3.850 3.760 3.850 7,238,428 +0.07(+1.85%)
May 08, 2024 3.790 3.820 3.730 3.780 3,992,435 -0.01(-0.26%)
May 07, 2024 3.730 3.790 3.690 3.790 5,361,404 +0.05(+1.34%)
May 06, 2024 3.710 3.770 3.690 3.740 4,936,285 +0.15(+4.18%)
May 03, 2024 3.690 3.700 3.570 3.590 4,798,548 -0.07(-1.91%)
May 02, 2024 3.590 3.720 3.580 3.660 5,991,875 +0.04(+1.10%)
May 01, 2024 3.600 3.730 3.540 3.620 7,622,517 +0.06(+1.69%)
Apr 30, 2024 3.640 3.740 3.550 3.560 6,639,150 -0.24(-6.32%)
Apr 29, 2024 3.780 3.855 3.710 3.800 6,545,039 +0.02(+0.53%)
Apr 26, 2024 3.750 3.800 3.695 3.780 4,564,055 +0.07(+1.89%)
Apr 25, 2024 3.600 3.800 3.585 3.710 10,663,390 +0.11(+3.06%)
Apr 24, 2024 3.670 3.710 3.600 3.600 6,968,902 -0.11(-2.96%)
Apr 23, 2024 3.480 3.775 3.460 3.710 14,980,503 +0.22(+6.30%)
Apr 22, 2024 3.540 3.639 3.440 3.490 12,428,244 -0.17(-4.64%)
Apr 19, 2024 3.640 3.750 3.620 3.660 8,042,268 +0.02(+0.55%)
Apr 18, 2024 3.750 3.775 3.610 3.640 9,808,600 -0.02(-0.55%)
Apr 17, 2024 3.600 3.730 3.575 3.660 14,344,832 +0.12(+3.39%)
Apr 16, 2024 3.500 3.610 3.475 3.540 13,002,813 -0.03(-0.84%)
Apr 15, 2024 3.650 3.655 3.520 3.570 17,176,432 -0.04(-1.11%)
Apr 12, 2024 3.830 3.920 3.580 3.610 24,671,596 -0.15(-3.99%)
Apr 11, 2024 3.670 3.840 3.645 3.760 14,698,731 +0.14(+3.87%)
Apr 10, 2024 3.540 3.655 3.500 3.620 11,369,840 -0.04(-1.09%)
Apr 09, 2024 3.630 3.765 3.585 3.660 11,392,303 +0.06(+1.67%)
Apr 08, 2024 3.770 3.810 3.562 3.600 12,422,386 -0.12(-3.23%)
Apr 05, 2024 3.580 3.795 3.530 3.720 16,019,527 +0.12(+3.33%)
Apr 04, 2024 3.590 3.700 3.570 3.600 8,750,050 -0.05(-1.37%)
Apr 03, 2024 3.610 3.705 3.585 3.650 9,230,365 +0.03(+0.83%)
Apr 02, 2024 3.660 3.705 3.550 3.620 16,916,804 -0.03(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.