IAMGOLD Corporation (TSX:IMG)
Canada
· Delayed Price · Currency is CAD 22.54
-0.82 (-3.51%)
Apr 28, 2026, 4:00 PM EST
IAMGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.12 | 23.12 | 21.95 | 22.54 | 22.54 | -3.51% | 2,163,279 |
| Apr 27, 2026 | 23.27 | 23.40 | 22.78 | 23.36 | 23.36 | -0.68% | 1,537,757 |
| Apr 24, 2026 | 23.54 | 23.75 | 23.05 | 23.52 | 23.52 | 0.43% | 1,455,376 |
| Apr 23, 2026 | 23.27 | 23.84 | 22.62 | 23.42 | 23.42 | -0.97% | 1,937,356 |
| Apr 22, 2026 | 23.83 | 23.99 | 23.17 | 23.65 | 23.65 | 2.74% | 1,805,463 |
| Apr 21, 2026 | 24.89 | 25.11 | 22.91 | 23.02 | 23.02 | -8.76% | 4,244,204 |
| Apr 20, 2026 | 26.05 | 26.05 | 25.20 | 25.23 | 25.23 | -4.32% | 2,283,860 |
| Apr 17, 2026 | 26.71 | 27.07 | 26.11 | 26.37 | 26.37 | 1.85% | 2,000,119 |
| Apr 16, 2026 | 27.15 | 27.19 | 25.80 | 25.89 | 25.89 | -3.36% | 1,288,107 |
| Apr 15, 2026 | 28.23 | 28.23 | 26.71 | 26.79 | 26.79 | -5.67% | 1,850,693 |
| Apr 14, 2026 | 28.23 | 28.58 | 27.82 | 28.40 | 28.40 | 1.90% | 1,339,596 |
| Apr 13, 2026 | 27.25 | 27.96 | 27.15 | 27.87 | 27.87 | 0.65% | 1,846,210 |
| Apr 10, 2026 | 27.61 | 28.08 | 27.50 | 27.69 | 27.69 | 1.24% | 917,909 |
| Apr 9, 2026 | 27.24 | 27.90 | 26.79 | 27.35 | 27.35 | 0.44% | 905,497 |
| Apr 8, 2026 | 28.38 | 28.60 | 26.77 | 27.23 | 27.23 | 1.60% | 2,002,664 |
| Apr 7, 2026 | 26.48 | 26.84 | 25.57 | 26.80 | 26.80 | 1.55% | 1,449,846 |
| Apr 6, 2026 | 26.52 | 26.73 | 26.10 | 26.39 | 26.39 | -0.75% | 849,827 |
| Apr 2, 2026 | 25.27 | 27.07 | 25.23 | 26.59 | 26.59 | -2.81% | 1,446,729 |
| Apr 1, 2026 | 27.00 | 28.05 | 26.61 | 27.36 | 27.36 | 4.59% | 1,498,319 |
| Mar 31, 2026 | 25.21 | 26.26 | 25.21 | 26.16 | 26.16 | 7.26% | 1,843,594 |
| Mar 30, 2026 | 25.25 | 25.43 | 24.15 | 24.39 | 24.39 | -0.85% | 1,332,757 |
| Mar 27, 2026 | 23.42 | 24.67 | 23.35 | 24.60 | 24.60 | 4.90% | 1,434,145 |
| Mar 26, 2026 | 23.58 | 24.88 | 23.38 | 23.45 | 23.45 | -4.32% | 1,766,745 |
| Mar 25, 2026 | 25.22 | 25.22 | 24.21 | 24.51 | 24.51 | 4.52% | 1,764,438 |
| Mar 24, 2026 | 22.85 | 23.60 | 22.30 | 23.45 | 23.45 | 1.60% | 1,470,911 |
| Mar 23, 2026 | 22.23 | 23.60 | 22.20 | 23.08 | 23.08 | 4.43% | 3,065,147 |
| Mar 20, 2026 | 23.49 | 23.49 | 21.65 | 22.10 | 22.10 | -4.49% | 11,036,145 |
| Mar 19, 2026 | 22.39 | 23.22 | 21.78 | 23.14 | 23.14 | -5.67% | 3,649,077 |
| Mar 18, 2026 | 25.40 | 25.41 | 24.38 | 24.53 | 24.53 | -7.68% | 2,038,985 |
| Mar 17, 2026 | 27.27 | 27.61 | 26.28 | 26.57 | 26.57 | -1.08% | 1,535,606 |
| Mar 16, 2026 | 26.73 | 28.09 | 26.39 | 26.86 | 26.86 | -1.36% | 1,768,409 |
| Mar 13, 2026 | 28.79 | 29.08 | 26.95 | 27.23 | 27.23 | -6.68% | 2,676,794 |
| Mar 12, 2026 | 29.59 | 29.60 | 28.56 | 29.18 | 29.18 | -1.42% | 1,464,231 |
| Mar 11, 2026 | 29.83 | 29.83 | 28.68 | 29.60 | 29.60 | -2.08% | 1,054,403 |
| Mar 10, 2026 | 30.29 | 30.81 | 29.91 | 30.23 | 30.23 | 1.89% | 1,533,818 |
| Mar 9, 2026 | 28.23 | 29.73 | 27.66 | 29.67 | 29.67 | 0.41% | 1,490,326 |
| 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 |