Skip to main content
IAMGOLD Corporation (IAG)
NYSE: IAG · Real-Time Price · USD
15.27
+0.11 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
15.32
+0.05 (0.35%)
After-hours: Dec 5, 2025, 7:56 PM EST

IAMGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4215.7215.1115.2715.270.73%6,795,552
Dec 4, 202514.8715.3414.8515.1615.160.86%3,913,615
Dec 3, 202515.2115.3714.9015.0315.030.33%5,704,910
Dec 2, 202515.1815.5214.6614.9814.98-2.60%7,367,685
Dec 1, 202515.7215.8015.2715.3815.38-1.03%7,326,553
Nov 28, 202515.5515.6015.2815.5415.541.50%4,241,371
Nov 26, 202514.8315.3914.7015.3115.315.30%8,199,648
Nov 25, 202513.8514.7513.8414.5414.544.23%11,253,150
Nov 24, 202512.9713.9912.9513.9513.958.31%6,143,431
Nov 21, 202512.7913.1812.6312.8812.880.78%6,090,453
Nov 20, 202513.7713.9212.7712.7812.78-6.51%9,408,779
Nov 19, 202513.9614.2313.4013.6713.67-0.07%7,386,530
Nov 18, 202513.6613.9913.3713.6813.681.41%6,673,948
Nov 17, 202513.6313.9113.3113.4913.49-1.75%11,351,672
Nov 14, 202512.9814.0112.9813.7313.73-0.36%6,830,810
Nov 13, 202514.4814.6613.5013.7813.78-4.44%10,639,412
Nov 12, 202513.6214.6813.4214.4214.425.49%12,488,315
Nov 11, 202513.4013.7113.2213.6713.672.78%8,979,792
Nov 10, 202513.0213.4212.8213.3013.304.89%11,385,751
Nov 7, 202512.0912.7012.0312.6812.685.32%10,360,198
Nov 6, 202512.0412.3711.9812.0412.041.01%9,268,965
Nov 5, 202512.2812.8611.8211.9211.928.76%17,982,290
Nov 4, 202511.1611.2610.8710.9610.96-4.94%18,687,335
Nov 3, 202511.5811.7811.4011.5311.53-0.43%10,682,629
Oct 31, 202511.6411.6911.4011.5811.58-0.69%11,543,437
Oct 30, 202511.5011.7711.3511.6611.661.48%10,524,701
Oct 29, 202511.9511.9511.4111.4911.49-0.86%11,842,717
Oct 28, 202511.2411.7111.2411.5911.590.61%13,971,574
Oct 27, 202511.5511.5710.9211.5211.52-3.03%17,126,969
Oct 24, 202511.8012.1011.7611.8811.88-1.33%11,187,727
Oct 23, 202512.3412.3411.9412.0412.04-0.08%11,317,211
Oct 22, 202511.8612.2511.7012.0512.05-1.15%12,612,291
Oct 21, 202512.6012.8912.0012.1912.19-10.83%19,361,683
Oct 20, 202513.9513.9513.5313.6713.672.32%8,845,305
Oct 17, 202514.2514.5413.1513.3613.36-8.74%14,244,513
Oct 16, 202514.6514.6714.2314.6414.642.66%13,519,949
Oct 15, 202513.8814.4013.8414.2614.264.85%12,563,687
Oct 14, 202513.2813.8513.1213.6013.600.37%12,006,787
Oct 13, 202513.1813.6513.1113.5513.556.69%12,223,400
Oct 10, 202512.7012.7812.4612.7012.700.87%12,205,357
Oct 9, 202513.3913.4212.4112.5912.59-5.97%17,216,937
Oct 8, 202513.5013.5913.2413.3913.392.68%15,226,338
Oct 7, 202513.8213.8213.0213.0413.04-4.96%16,109,510
Oct 6, 202513.5613.9913.4813.7213.723.31%16,041,913
Oct 3, 202513.3313.3713.0613.2813.28-0.08%13,418,782
Oct 2, 202513.2813.3212.5413.2913.291.84%20,685,271
Oct 1, 202513.0713.1912.9013.0513.050.93%15,988,462
Sep 30, 202512.6313.1412.5712.9312.930.78%20,851,737
Sep 29, 202512.8513.0312.6612.8312.833.30%17,093,160
Sep 26, 202511.9712.4511.9112.4212.425.08%18,772,238
Sep 25, 202511.6911.8911.6011.8211.821.03%25,893,334
Sep 24, 202512.0412.1411.6811.7011.70-2.58%12,185,785
Sep 23, 202512.0812.3211.9812.0112.010.33%18,404,432
Sep 22, 202511.5712.0711.2511.9711.975.56%24,684,748
Sep 19, 202511.1011.3811.0711.3411.343.00%30,721,883
Sep 18, 202510.9911.0510.8311.0111.01-0.18%9,956,508
Sep 17, 202510.7811.3910.7611.0311.030.18%16,498,743
Sep 16, 202511.4411.4610.9911.0111.01-3.51%11,640,440
Sep 15, 202511.1611.5811.1511.4111.412.24%14,759,530
Sep 12, 202511.1211.3611.1011.1611.161.00%12,647,479
Sep 11, 202510.8811.0910.6511.0511.051.28%14,235,849
Sep 10, 202510.3511.3210.3510.9110.918.88%22,163,213
Sep 9, 202510.1510.279.8810.0210.02-0.60%9,421,478
Sep 8, 202510.0210.219.8610.0810.081.72%14,520,674
Sep 5, 20259.729.939.559.919.914.76%11,421,923
Sep 4, 20259.339.609.289.469.46-0.53%7,630,186
Sep 3, 20259.599.709.419.519.510.85%10,236,928
Sep 2, 20259.539.599.159.439.431.29%14,420,040
Aug 29, 20259.009.358.979.319.314.02%8,512,278
Aug 28, 20259.119.138.868.958.95-2.29%9,038,728
Aug 27, 20259.019.198.879.169.160.88%9,258,277
Aug 26, 20258.869.128.869.089.082.83%7,620,095
Aug 25, 20258.798.848.738.838.830.68%6,137,793
Aug 22, 20258.368.878.298.778.773.66%11,642,870
Aug 21, 20258.188.588.148.468.463.42%11,153,163
Aug 20, 20258.098.218.048.188.182.76%9,298,094
Aug 19, 20258.238.307.907.967.96-3.75%11,052,470
Aug 18, 20258.198.287.988.278.271.60%11,880,590
Aug 15, 20257.998.387.898.148.141.75%17,614,315
Aug 14, 20258.088.237.978.008.00-0.87%13,302,202
Aug 13, 20258.128.218.018.078.070.25%14,231,174
Aug 12, 20257.578.057.558.058.056.62%14,767,315
Aug 11, 20257.277.607.117.557.550.67%13,873,841
Aug 8, 20257.507.737.377.507.50-2.85%17,227,592
Aug 7, 20257.928.047.707.727.72-1.91%15,775,279
Aug 6, 20257.487.897.477.877.875.21%16,880,037
Aug 5, 20257.137.517.077.487.483.17%15,306,575
Aug 4, 20256.937.276.937.257.255.69%7,562,013
Aug 1, 20256.936.976.776.866.861.48%13,175,173
Jul 31, 20256.826.876.706.766.760.30%12,792,119
Jul 30, 20256.876.936.696.746.74-3.30%11,491,140
Jul 29, 20256.986.996.856.976.970.72%8,605,160
Jul 28, 20256.966.976.796.926.92-1.56%10,242,482
Jul 25, 20256.997.086.887.037.03-0.28%15,138,565
Jul 24, 20257.207.227.027.057.05-3.16%13,494,489
Jul 23, 20257.457.517.227.287.28-2.41%13,209,791
Jul 22, 20257.277.517.167.467.463.76%19,006,123
Jul 21, 20257.087.277.067.197.194.20%13,522,295
Jul 18, 20257.107.116.896.906.90-1.71%7,932,288
Jul 17, 20257.047.076.897.027.02-1.82%13,746,084