IAMGOLD Corporation (FRA:IAL)
Germany
· Delayed Price · Currency is EUR 13.02
+0.29 (2.24%)
At close: Dec 5, 2025
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 2.24% | - |
| Dec 4, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -2.49% | - |
| Dec 3, 2025 | 12.80 | 13.06 | 12.80 | 13.06 | 13.06 | 0.04% | 24 |
| Dec 2, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -3.97% | - |
| Dec 1, 2025 | 13.56 | 13.80 | 13.56 | 13.60 | 13.60 | 1.80% | 1,230 |
| Nov 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.60% | - |
| Nov 27, 2025 | 13.00 | 13.28 | 13.00 | 13.28 | 13.28 | 2.08% | 12,582 |
| Nov 26, 2025 | 12.57 | 13.01 | 12.57 | 13.01 | 13.01 | 2.40% | 310 |
| Nov 25, 2025 | 12.09 | 12.70 | 12.09 | 12.70 | 12.70 | 13.39% | 393 |
| Nov 24, 2025 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 3.32% | 400 |
| Nov 21, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -9.44% | - |
| Nov 20, 2025 | 11.90 | 12.00 | 11.90 | 11.97 | 11.97 | 2.35% | 525 |
| Nov 19, 2025 | 11.80 | 12.18 | 11.70 | 11.70 | 11.70 | 2.72% | 9,160 |
| Nov 18, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.34% | - |
| Nov 17, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -2.37% | 300 |
| Nov 14, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.19% | - |
| Nov 13, 2025 | 12.52 | 12.52 | 12.09 | 12.09 | 12.09 | 3.29% | 150 |
| Nov 12, 2025 | 11.68 | 11.70 | 11.68 | 11.70 | 11.70 | 0.60% | 1,400 |
| Nov 11, 2025 | 11.62 | 11.79 | 11.62 | 11.63 | 11.63 | 2.29% | 13,090 |
| Nov 10, 2025 | 11.21 | 11.38 | 11.21 | 11.37 | 11.37 | 8.39% | 3,200 |
| Nov 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.84% | - |
| Nov 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.60% | - |
| Nov 5, 2025 | 10.30 | 10.58 | 10.30 | 10.58 | 10.58 | 6.09% | 50 |
| Nov 4, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.32% | 125 |
| Nov 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.46% | - |
| Oct 31, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 0.42% | 98 |
| Oct 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.90% | - |
| Oct 29, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.40% | - |
| Oct 28, 2025 | 9.65 | 9.97 | 9.20 | 9.97 | 9.97 | 1.69% | 36,590 |
| Oct 27, 2025 | 10.07 | 10.07 | 9.75 | 9.80 | 9.80 | -4.26% | 1,510 |
| Oct 24, 2025 | 10.20 | 10.24 | 10.00 | 10.24 | 10.24 | -4.30% | 600 |
| Oct 23, 2025 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | 5.06% | 800 |
| Oct 22, 2025 | 10.52 | 10.52 | 9.72 | 10.19 | 10.19 | -2.40% | 5,010 |
| Oct 21, 2025 | 11.51 | 11.51 | 10.44 | 10.44 | 10.44 | -11.72% | 9,746 |
| Oct 20, 2025 | 11.47 | 12.03 | 11.45 | 11.82 | 11.82 | 3.41% | 913 |
| Oct 17, 2025 | 12.44 | 12.63 | 11.34 | 11.43 | 11.43 | -7.71% | 950 |
| Oct 16, 2025 | 12.23 | 12.55 | 12.23 | 12.39 | 12.39 | 0.73% | 24,325 |
| Oct 15, 2025 | 11.84 | 12.30 | 11.84 | 12.30 | 12.30 | 3.84% | 3,380 |
| Oct 14, 2025 | 11.72 | 11.85 | 11.47 | 11.84 | 11.84 | 0.64% | 8,470 |
| Oct 13, 2025 | 11.35 | 11.79 | 11.27 | 11.77 | 11.77 | 8.23% | 4,085 |
| Oct 10, 2025 | 10.83 | 11.06 | 10.80 | 10.87 | 10.87 | 0.14% | 1,599 |
| Oct 9, 2025 | 11.33 | 11.61 | 10.86 | 10.86 | 10.86 | -5.81% | 2,040 |
| Oct 8, 2025 | 11.37 | 11.53 | 11.37 | 11.53 | 11.53 | -0.13% | 86 |
| Oct 7, 2025 | 11.77 | 12.00 | 11.54 | 11.54 | 11.54 | -1.37% | 1,142 |
| Oct 6, 2025 | 11.37 | 11.71 | 11.37 | 11.70 | 11.70 | 3.68% | 9,500 |
| Oct 3, 2025 | 11.22 | 11.29 | 11.22 | 11.29 | 11.29 | -0.18% | 100 |
| Oct 2, 2025 | 11.12 | 11.31 | 10.84 | 11.31 | 11.31 | 2.12% | 910 |
| Oct 1, 2025 | 10.94 | 11.07 | 10.94 | 11.07 | 11.07 | -0.49% | 262 |
| Sep 30, 2025 | 11.05 | 11.13 | 11.03 | 11.13 | 11.13 | 2.11% | 260 |
| Sep 29, 2025 | 10.67 | 10.90 | 10.60 | 10.90 | 10.90 | 4.16% | 1,100 |
| Sep 26, 2025 | 10.03 | 10.46 | 10.03 | 10.46 | 10.46 | 4.66% | 1,000 |
| Sep 25, 2025 | 9.94 | 10.00 | 9.94 | 9.99 | 9.99 | - | 799 |
| Sep 24, 2025 | 10.20 | 10.20 | 9.99 | 9.99 | 9.99 | -2.73% | 200 |
| Sep 23, 2025 | 9.99 | 10.38 | 9.99 | 10.28 | 10.28 | 4.57% | 432 |
| Sep 22, 2025 | 9.62 | 9.83 | 9.62 | 9.83 | 9.83 | 2.85% | 10,580 |
| Sep 19, 2025 | 9.32 | 9.55 | 9.32 | 9.55 | 9.55 | 2.25% | 100 |
| Sep 18, 2025 | 9.23 | 9.34 | 9.23 | 9.34 | 9.34 | -0.28% | 1 |
| Sep 17, 2025 | 9.13 | 9.37 | 9.05 | 9.37 | 9.37 | - | 1,658 |
| Sep 16, 2025 | 9.64 | 9.68 | 9.37 | 9.37 | 9.37 | -4.33% | 1,330 |
| Sep 15, 2025 | 9.59 | 9.79 | 9.48 | 9.79 | 9.79 | 3.47% | 1,360 |
| Sep 12, 2025 | 9.44 | 9.59 | 9.44 | 9.47 | 9.47 | 2.98% | 470 |
| Sep 11, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.82% | - |
| Sep 10, 2025 | 8.61 | 9.34 | 8.54 | 9.27 | 9.27 | 8.25% | 7,450 |
| Sep 9, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.98% | 2,500 |
| Sep 8, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.85% | - |
| Sep 5, 2025 | 8.01 | 8.08 | 8.01 | 8.08 | 8.08 | -0.96% | 500 |
| Sep 4, 2025 | 8.05 | 8.16 | 8.05 | 8.16 | 8.16 | -0.92% | 2,200 |
| Sep 3, 2025 | 8.05 | 8.24 | 8.05 | 8.24 | 8.24 | 4.20% | 100 |
| Sep 2, 2025 | 8.00 | 8.29 | 7.91 | 7.91 | 7.91 | -2.87% | 440 |
| Sep 1, 2025 | 7.95 | 8.14 | 7.95 | 8.14 | 8.14 | 4.39% | 150 |
| Aug 29, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 0.28% | 300 |
| Aug 28, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.79% | - |
| Aug 27, 2025 | 7.72 | 7.84 | 7.72 | 7.84 | 7.84 | 2.00% | 685 |
| Aug 26, 2025 | 7.53 | 7.68 | 7.53 | 7.68 | 7.68 | 3.67% | 200 |
| Aug 25, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.59% | - |
| Aug 22, 2025 | 7.22 | 7.46 | 7.22 | 7.46 | 7.46 | 7.44% | 450 |
| Aug 21, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.23% | - |
| Aug 20, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.31% | - |
| Aug 19, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.48% | - |
| Aug 18, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | -0.68% | 500 |
| Aug 15, 2025 | 6.84 | 7.10 | 6.83 | 7.10 | 7.10 | 3.80% | 1,377 |
| Aug 14, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.55% | - |
| Aug 13, 2025 | 6.83 | 6.88 | 6.83 | 6.88 | 6.88 | 3.18% | 50 |
| Aug 12, 2025 | 6.44 | 6.67 | 6.44 | 6.67 | 6.67 | 4.32% | 320 |
| Aug 11, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.02% | 100 |
| Aug 8, 2025 | 6.39 | 6.60 | 6.39 | 6.46 | 6.46 | -4.61% | 835 |
| Aug 7, 2025 | 6.70 | 6.81 | 6.70 | 6.77 | 6.77 | 5.85% | 1,100 |
| Aug 6, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3.16% | - |
| Aug 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.19% | - |
| Aug 4, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.77% | - |
| Aug 1, 2025 | 5.88 | 5.94 | 5.87 | 5.94 | 5.94 | 0.78% | 125 |
| Jul 31, 2025 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | -0.61% | 1,486 |
| Jul 30, 2025 | 5.99 | 5.99 | 5.93 | 5.93 | 5.93 | 0.14% | - |
| Jul 29, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.99% | - |
| Jul 28, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.85% | - |
| Jul 25, 2025 | 5.96 | 5.96 | 5.91 | 5.91 | 5.91 | -3.46% | 1,000 |
| Jul 24, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.74% | - |
| Jul 23, 2025 | 6.30 | 6.36 | 6.30 | 6.36 | 6.36 | 4.91% | 760 |
| Jul 22, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 2.26% | - |
| Jul 21, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.27% | - |