IAMGOLD Corporation (TSX:IMG)
Canada
· Delayed Price · Currency is CAD 29.55
-0.03 (-0.10%)
At close: Mar 6, 2026
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.73 | 29.79 | 28.24 | 29.55 | 29.55 | -0.10% | 1,409,385 |
| Mar 5, 2026 | 30.42 | 30.55 | 28.79 | 29.58 | 29.58 | -5.10% | 2,225,541 |
| Mar 4, 2026 | 31.23 | 31.40 | 30.59 | 31.17 | 31.17 | 1.66% | 1,407,117 |
| Mar 3, 2026 | 30.96 | 31.64 | 29.79 | 30.66 | 30.66 | -7.54% | 2,110,024 |
| Mar 2, 2026 | 34.00 | 34.09 | 32.16 | 33.16 | 33.16 | -1.19% | 2,429,601 |
| Feb 27, 2026 | 32.97 | 33.64 | 32.64 | 33.56 | 33.56 | 2.82% | 3,841,642 |
| Feb 26, 2026 | 31.64 | 32.82 | 31.21 | 32.64 | 32.64 | 3.85% | 2,198,219 |
| Feb 25, 2026 | 32.00 | 32.00 | 31.28 | 31.43 | 31.43 | - | 2,065,892 |
| Feb 24, 2026 | 30.35 | 31.68 | 30.03 | 31.43 | 31.43 | 0.80% | 2,833,271 |
| Feb 23, 2026 | 30.62 | 31.37 | 30.59 | 31.18 | 31.18 | 2.50% | 1,933,345 |
| Feb 20, 2026 | 30.72 | 31.57 | 29.43 | 30.42 | 30.42 | -0.82% | 3,915,562 |
| Feb 19, 2026 | 29.17 | 30.80 | 29.00 | 30.67 | 30.67 | 5.14% | 2,618,305 |
| Feb 18, 2026 | 29.49 | 30.04 | 28.40 | 29.17 | 29.17 | 2.71% | 1,869,439 |
| Feb 17, 2026 | 28.28 | 28.73 | 27.05 | 28.40 | 28.40 | -3.79% | 1,963,376 |
| Feb 13, 2026 | 28.08 | 29.79 | 27.94 | 29.52 | 29.52 | 7.62% | 2,346,530 |
| Feb 12, 2026 | 29.85 | 30.21 | 27.41 | 27.43 | 27.43 | -10.07% | 2,967,081 |
| Feb 11, 2026 | 30.00 | 30.54 | 29.33 | 30.50 | 30.50 | 4.10% | 2,451,968 |
| Feb 10, 2026 | 28.64 | 29.71 | 28.50 | 29.30 | 29.30 | 1.42% | 1,642,804 |
| Feb 9, 2026 | 26.48 | 28.90 | 26.30 | 28.89 | 28.89 | 10.52% | 2,141,476 |
| Feb 6, 2026 | 25.47 | 26.39 | 25.35 | 26.14 | 26.14 | 6.22% | 1,756,711 |
| Feb 5, 2026 | 25.00 | 25.95 | 24.49 | 24.61 | 24.61 | -6.28% | 1,847,781 |
| Feb 4, 2026 | 27.30 | 27.41 | 25.23 | 26.26 | 26.26 | -1.43% | 2,615,394 |
| Feb 3, 2026 | 26.50 | 26.66 | 25.49 | 26.64 | 26.64 | 7.16% | 2,922,339 |
| Feb 2, 2026 | 24.48 | 25.80 | 24.15 | 24.86 | 24.86 | 0.61% | 2,767,347 |
| Jan 30, 2026 | 25.42 | 26.54 | 24.43 | 24.71 | 24.71 | -12.10% | 3,759,569 |
| Jan 29, 2026 | 30.30 | 30.30 | 27.24 | 28.11 | 28.11 | -6.02% | 4,118,571 |
| Jan 28, 2026 | 29.60 | 30.11 | 28.90 | 29.91 | 29.91 | 3.10% | 2,682,011 |
| Jan 27, 2026 | 28.75 | 29.07 | 27.45 | 29.01 | 29.01 | 0.80% | 2,338,829 |
| Jan 26, 2026 | 29.95 | 30.13 | 28.73 | 28.78 | 28.78 | 0.31% | 2,994,695 |
| Jan 23, 2026 | 27.99 | 29.01 | 27.69 | 28.69 | 28.69 | 3.99% | 3,216,766 |
| Jan 22, 2026 | 26.63 | 28.08 | 26.54 | 27.59 | 27.59 | 3.60% | 2,363,847 |
| Jan 21, 2026 | 28.19 | 28.23 | 26.58 | 26.63 | 26.63 | -2.88% | 3,789,274 |
| Jan 20, 2026 | 26.38 | 27.62 | 26.10 | 27.42 | 27.42 | 4.34% | 4,048,423 |
| Jan 19, 2026 | 24.71 | 26.28 | 24.63 | 26.28 | 26.28 | 9.73% | 2,883,896 |
| Jan 16, 2026 | 24.19 | 24.28 | 23.30 | 23.95 | 23.95 | -1.92% | 1,691,259 |
| Jan 15, 2026 | 24.56 | 24.76 | 24.25 | 24.42 | 24.42 | -1.29% | 1,926,870 |
| Jan 14, 2026 | 24.69 | 24.96 | 24.02 | 24.74 | 24.74 | 2.23% | 1,928,449 |
| Jan 13, 2026 | 24.86 | 25.33 | 24.16 | 24.20 | 24.20 | -2.10% | 2,090,858 |
| Jan 12, 2026 | 24.69 | 25.07 | 24.63 | 24.72 | 24.72 | 3.26% | 2,945,116 |
| Jan 9, 2026 | 23.77 | 24.11 | 23.49 | 23.94 | 23.94 | 1.27% | 2,419,734 |
| Jan 8, 2026 | 23.00 | 23.68 | 22.93 | 23.64 | 23.64 | 0.47% | 2,170,890 |
| Jan 7, 2026 | 22.58 | 23.53 | 22.04 | 23.53 | 23.53 | 1.25% | 1,902,645 |
| Jan 6, 2026 | 22.88 | 23.44 | 22.59 | 23.24 | 23.24 | 3.38% | 2,034,692 |
| Jan 5, 2026 | 22.65 | 23.30 | 22.38 | 22.48 | 22.48 | 1.08% | 2,404,509 |
| Jan 2, 2026 | 23.00 | 23.07 | 21.54 | 22.24 | 22.24 | -1.81% | 2,022,884 |
| Dec 31, 2025 | 22.75 | 23.05 | 22.55 | 22.65 | 22.65 | -1.22% | 929,715 |
| Dec 30, 2025 | 23.08 | 23.21 | 22.67 | 22.93 | 22.93 | 1.55% | 1,513,620 |
| Dec 29, 2025 | 22.77 | 23.15 | 22.37 | 22.58 | 22.58 | -4.60% | 1,909,938 |
| Dec 24, 2025 | 24.17 | 24.19 | 23.32 | 23.67 | 23.67 | -2.47% | 624,158 |
| Dec 23, 2025 | 24.16 | 24.47 | 23.77 | 24.27 | 24.27 | 0.46% | 1,549,417 |
| Dec 22, 2025 | 23.94 | 24.63 | 23.77 | 24.16 | 24.16 | 4.32% | 2,543,770 |
| Dec 19, 2025 | 22.33 | 23.48 | 22.33 | 23.16 | 23.16 | 4.37% | 4,289,385 |
| Dec 18, 2025 | 21.97 | 22.57 | 21.81 | 22.19 | 22.19 | 0.32% | 3,100,798 |
| Dec 17, 2025 | 22.36 | 22.40 | 21.60 | 22.12 | 22.12 | 1.10% | 1,770,889 |
| Dec 16, 2025 | 21.82 | 22.20 | 21.43 | 21.88 | 21.88 | 0.64% | 2,093,530 |
| Dec 15, 2025 | 22.40 | 22.40 | 21.32 | 21.74 | 21.74 | -0.32% | 1,948,965 |
| Dec 12, 2025 | 22.48 | 22.54 | 21.47 | 21.81 | 21.81 | -0.64% | 1,810,718 |
| Dec 11, 2025 | 21.31 | 22.53 | 21.06 | 21.95 | 21.95 | 2.81% | 1,823,897 |
| Dec 10, 2025 | 20.94 | 21.52 | 20.56 | 21.35 | 21.35 | 1.57% | 1,726,599 |
| Dec 9, 2025 | 20.70 | 21.14 | 20.63 | 21.02 | 21.02 | 2.19% | 1,202,069 |
| Dec 8, 2025 | 21.20 | 21.36 | 20.55 | 20.57 | 20.57 | -2.65% | 1,454,768 |
| Dec 5, 2025 | 21.48 | 21.79 | 20.95 | 21.13 | 21.13 | -0.24% | 1,772,916 |
| Dec 4, 2025 | 20.80 | 21.39 | 20.72 | 21.18 | 21.18 | 1.00% | 1,134,424 |
| Dec 3, 2025 | 21.30 | 21.41 | 20.80 | 20.97 | 20.97 | 0.19% | 1,662,712 |
| Dec 2, 2025 | 21.19 | 21.72 | 20.52 | 20.93 | 20.93 | -2.79% | 1,710,938 |
| Dec 1, 2025 | 21.96 | 22.06 | 21.34 | 21.53 | 21.53 | -1.78% | 1,709,369 |
| Nov 28, 2025 | 21.80 | 21.94 | 21.35 | 21.92 | 21.92 | 0.97% | 1,330,390 |
| Nov 27, 2025 | 21.39 | 21.77 | 21.28 | 21.71 | 21.71 | 0.88% | 425,955 |
| Nov 26, 2025 | 20.90 | 21.59 | 20.71 | 21.52 | 21.52 | 4.87% | 2,753,736 |
| Nov 25, 2025 | 19.62 | 20.77 | 19.52 | 20.52 | 20.52 | 4.22% | 2,137,678 |
| Nov 24, 2025 | 18.21 | 19.73 | 18.20 | 19.69 | 19.69 | 8.60% | 2,293,292 |
| Nov 21, 2025 | 18.07 | 18.57 | 17.82 | 18.13 | 18.13 | 0.50% | 2,215,209 |
| Nov 20, 2025 | 19.44 | 19.55 | 18.02 | 18.04 | 18.04 | -6.09% | 2,288,497 |
| Nov 19, 2025 | 19.65 | 19.92 | 18.86 | 19.21 | 19.21 | 0.58% | 1,975,579 |
| Nov 18, 2025 | 19.19 | 19.60 | 18.75 | 19.10 | 19.10 | 0.79% | 1,711,786 |
| Nov 17, 2025 | 19.23 | 19.51 | 18.71 | 18.95 | 18.95 | -1.71% | 2,470,951 |
| Nov 14, 2025 | 18.31 | 19.64 | 18.20 | 19.28 | 19.28 | -0.31% | 2,151,622 |
| Nov 13, 2025 | 20.30 | 20.52 | 18.96 | 19.34 | 19.34 | -4.30% | 2,549,047 |
| Nov 12, 2025 | 18.83 | 20.54 | 18.81 | 20.21 | 20.21 | 5.59% | 3,799,344 |
| Nov 11, 2025 | 18.75 | 19.20 | 18.52 | 19.14 | 19.14 | 2.74% | 1,922,513 |
| Nov 10, 2025 | 18.16 | 18.80 | 17.99 | 18.63 | 18.63 | 4.66% | 2,654,252 |
| Nov 7, 2025 | 17.02 | 17.81 | 16.91 | 17.80 | 17.80 | 4.83% | 2,375,043 |
| Nov 6, 2025 | 17.10 | 17.45 | 16.90 | 16.98 | 16.98 | 0.95% | 1,759,358 |
| Nov 5, 2025 | 17.20 | 18.15 | 16.69 | 16.82 | 16.82 | 8.87% | 3,311,508 |
| Nov 4, 2025 | 15.81 | 15.88 | 15.33 | 15.45 | 15.45 | -4.81% | 2,381,200 |
| Nov 3, 2025 | 16.31 | 16.56 | 16.04 | 16.23 | 16.23 | -0.06% | 1,487,526 |
| Oct 31, 2025 | 16.36 | 16.45 | 15.98 | 16.24 | 16.24 | -0.55% | 2,378,490 |
| Oct 30, 2025 | 16.15 | 16.46 | 15.89 | 16.33 | 16.33 | 1.87% | 2,015,188 |
| Oct 29, 2025 | 16.68 | 16.68 | 15.90 | 16.03 | 16.03 | -0.93% | 2,116,240 |
| Oct 28, 2025 | 15.65 | 16.33 | 15.60 | 16.18 | 16.18 | 0.31% | 2,496,311 |
| Oct 27, 2025 | 16.15 | 16.20 | 15.30 | 16.13 | 16.13 | -2.95% | 3,795,841 |
| Oct 24, 2025 | 16.55 | 16.96 | 16.48 | 16.62 | 16.62 | -1.31% | 1,874,160 |
| Oct 23, 2025 | 17.30 | 17.30 | 16.71 | 16.84 | 16.84 | - | 2,429,980 |
| Oct 22, 2025 | 16.47 | 17.16 | 16.37 | 16.84 | 16.84 | -1.41% | 3,036,213 |
| Oct 21, 2025 | 17.77 | 18.10 | 16.83 | 17.08 | 17.08 | -10.90% | 5,657,156 |
| Oct 20, 2025 | 19.67 | 19.67 | 19.00 | 19.17 | 19.17 | 2.19% | 3,381,635 |
| Oct 17, 2025 | 20.00 | 20.40 | 18.46 | 18.76 | 18.76 | -8.89% | 3,182,111 |
| Oct 16, 2025 | 20.51 | 20.63 | 20.01 | 20.59 | 20.59 | 2.69% | 5,170,416 |
| Oct 15, 2025 | 19.52 | 20.20 | 19.45 | 20.05 | 20.05 | 4.86% | 3,308,246 |
| Oct 14, 2025 | 18.59 | 19.43 | 18.43 | 19.12 | 19.12 | 7.66% | 4,010,010 |