IAMGOLD Corporation (TSX:IMG)
Canada
· Delayed Price · Currency is CAD 21.13
-0.05 (-0.24%)
At close: Dec 5, 2025
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 17.78 | 17.88 | 17.45 | 17.76 | 17.76 | 0.51% | 2,934,992 |
| Oct 9, 2025 | 18.71 | 18.78 | 17.41 | 17.67 | 17.67 | -5.51% | 3,216,190 |
| Oct 8, 2025 | 18.88 | 18.97 | 18.47 | 18.70 | 18.70 | 2.80% | 2,585,854 |
| Oct 7, 2025 | 19.27 | 19.34 | 18.17 | 18.19 | 18.19 | -4.96% | 3,116,329 |
| Oct 6, 2025 | 18.96 | 19.52 | 18.81 | 19.14 | 19.14 | 3.29% | 3,438,318 |
| Oct 3, 2025 | 18.59 | 18.67 | 18.23 | 18.53 | 18.53 | -0.22% | 2,398,048 |
| Oct 2, 2025 | 18.53 | 18.58 | 17.53 | 18.57 | 18.57 | 2.03% | 3,386,017 |
| Oct 1, 2025 | 18.15 | 18.39 | 18.00 | 18.20 | 18.20 | 1.22% | 2,947,305 |
| Sep 30, 2025 | 17.54 | 18.27 | 17.49 | 17.98 | 17.98 | 0.78% | 2,901,813 |
| Sep 29, 2025 | 17.85 | 18.12 | 17.62 | 17.84 | 17.84 | 3.12% | 2,870,789 |
| Sep 26, 2025 | 16.75 | 17.35 | 16.68 | 17.30 | 17.30 | 5.04% | 3,197,553 |
| Sep 25, 2025 | 16.25 | 16.55 | 16.17 | 16.47 | 16.47 | 1.10% | 3,803,589 |
| Sep 24, 2025 | 16.72 | 16.82 | 16.25 | 16.29 | 16.29 | -1.99% | 2,065,771 |
| Sep 23, 2025 | 16.70 | 17.02 | 16.60 | 16.62 | 16.62 | 0.30% | 3,690,186 |
| Sep 22, 2025 | 15.92 | 16.68 | 15.53 | 16.57 | 16.57 | 5.74% | 2,858,015 |
| Sep 19, 2025 | 15.25 | 15.67 | 15.25 | 15.67 | 15.67 | 3.09% | 4,432,996 |
| Sep 18, 2025 | 15.11 | 15.24 | 14.95 | 15.20 | 15.20 | -0.13% | 1,570,568 |
| Sep 17, 2025 | 14.88 | 15.63 | 14.81 | 15.22 | 15.22 | 0.53% | 2,286,371 |
| Sep 16, 2025 | 15.72 | 15.74 | 15.13 | 15.14 | 15.14 | -3.63% | 3,558,782 |
| Sep 15, 2025 | 15.45 | 15.98 | 15.42 | 15.71 | 15.71 | 1.62% | 3,424,647 |
| Sep 12, 2025 | 15.50 | 15.73 | 15.39 | 15.46 | 15.46 | 1.11% | 1,761,155 |
| Sep 11, 2025 | 15.19 | 15.32 | 14.76 | 15.29 | 15.29 | 1.12% | 1,791,601 |
| Sep 10, 2025 | 14.53 | 15.67 | 14.47 | 15.12 | 15.12 | 9.09% | 4,528,515 |
| Sep 9, 2025 | 14.01 | 14.17 | 13.68 | 13.86 | 13.86 | -0.50% | 1,957,669 |
| Sep 8, 2025 | 13.78 | 14.12 | 13.63 | 13.93 | 13.93 | 1.46% | 2,025,035 |
| Sep 5, 2025 | 13.41 | 13.77 | 13.17 | 13.73 | 13.73 | 4.81% | 2,656,594 |
| Sep 4, 2025 | 12.89 | 13.25 | 12.85 | 13.10 | 13.10 | -0.15% | 1,202,210 |
| Sep 3, 2025 | 13.17 | 13.38 | 12.99 | 13.12 | 13.12 | 1.08% | 1,783,546 |
| Sep 2, 2025 | 13.25 | 13.25 | 12.65 | 12.98 | 12.98 | 1.49% | 2,585,041 |
| Aug 29, 2025 | 12.41 | 12.83 | 12.37 | 12.79 | 12.79 | 3.81% | 1,298,537 |
| Aug 28, 2025 | 12.56 | 12.56 | 12.19 | 12.32 | 12.32 | -2.38% | 2,400,605 |
| Aug 27, 2025 | 12.49 | 12.67 | 12.29 | 12.62 | 12.62 | 0.40% | 1,507,288 |
| Aug 26, 2025 | 12.28 | 12.61 | 12.28 | 12.57 | 12.57 | 2.78% | 1,683,032 |
| Aug 25, 2025 | 12.15 | 12.25 | 12.07 | 12.23 | 12.23 | 0.82% | 1,271,575 |
| Aug 22, 2025 | 11.58 | 12.25 | 11.55 | 12.13 | 12.13 | 2.97% | 1,887,307 |
| Aug 21, 2025 | 11.35 | 11.92 | 11.31 | 11.78 | 11.78 | 3.97% | 2,003,521 |
| Aug 20, 2025 | 11.23 | 11.38 | 11.16 | 11.33 | 11.33 | 2.63% | 1,633,662 |
| Aug 19, 2025 | 11.49 | 11.49 | 10.95 | 11.04 | 11.04 | -3.16% | 1,672,146 |
| Aug 18, 2025 | 11.26 | 11.43 | 11.02 | 11.40 | 11.40 | 1.42% | 1,186,030 |
| Aug 15, 2025 | 11.01 | 11.57 | 10.89 | 11.24 | 11.24 | 1.90% | 2,681,776 |
| Aug 14, 2025 | 11.14 | 11.34 | 11.01 | 11.03 | 11.03 | -0.63% | 1,734,642 |
| Aug 13, 2025 | 11.15 | 11.30 | 11.03 | 11.10 | 11.10 | 0.27% | 2,698,042 |
| Aug 12, 2025 | 10.42 | 11.08 | 10.42 | 11.07 | 11.07 | 6.44% | 3,075,558 |
| Aug 11, 2025 | 10.00 | 10.47 | 9.80 | 10.40 | 10.40 | 0.58% | 3,109,356 |
| Aug 8, 2025 | 10.25 | 10.62 | 10.14 | 10.34 | 10.34 | -2.64% | 3,434,176 |
| Aug 7, 2025 | 10.92 | 11.05 | 10.60 | 10.62 | 10.62 | -1.76% | 2,016,892 |
| Aug 6, 2025 | 10.30 | 10.83 | 10.27 | 10.81 | 10.81 | 5.05% | 2,673,000 |
| Aug 5, 2025 | 9.81 | 10.35 | 9.80 | 10.29 | 10.29 | 8.77% | 3,647,090 |
| Aug 1, 2025 | 9.54 | 9.60 | 9.35 | 9.46 | 9.46 | 1.07% | 1,747,603 |
| Jul 31, 2025 | 9.39 | 9.49 | 9.28 | 9.36 | 9.36 | 0.21% | 1,748,677 |
| Jul 30, 2025 | 9.50 | 9.55 | 9.26 | 9.34 | 9.34 | -2.81% | 1,231,523 |
| Jul 29, 2025 | 9.57 | 9.62 | 9.44 | 9.61 | 9.61 | 1.16% | 1,180,094 |
| Jul 28, 2025 | 9.57 | 9.57 | 9.32 | 9.50 | 9.50 | -1.25% | 1,363,505 |
| Jul 25, 2025 | 9.54 | 9.70 | 9.45 | 9.62 | 9.62 | -0.10% | 1,777,336 |
| Jul 24, 2025 | 9.76 | 9.84 | 9.57 | 9.63 | 9.63 | -2.53% | 1,173,747 |
| Jul 23, 2025 | 10.12 | 10.21 | 9.83 | 9.88 | 9.88 | -2.76% | 2,685,928 |
| Jul 22, 2025 | 9.95 | 10.22 | 9.79 | 10.16 | 10.16 | 3.04% | 2,916,101 |
| Jul 21, 2025 | 9.72 | 9.95 | 9.68 | 9.86 | 9.86 | 4.12% | 2,827,712 |
| Jul 18, 2025 | 9.74 | 9.74 | 9.46 | 9.47 | 9.47 | -1.97% | 1,056,071 |
| Jul 17, 2025 | 9.65 | 9.71 | 9.48 | 9.66 | 9.66 | -1.33% | 1,399,978 |
| Jul 16, 2025 | 9.72 | 9.88 | 9.60 | 9.79 | 9.79 | 1.77% | 1,697,335 |