IAMGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	20.80	21.41	20.35	21.40	-	-1.65%	4,629,534
Mar 6, 2026	21.10	21.94	20.65	21.76	21.76	0.60%	5,941,826
Mar 5, 2026	22.30	22.42	21.02	21.63	21.63	-5.21%	9,035,808
Mar 4, 2026	22.78	23.01	22.37	22.82	22.82	1.74%	4,921,725
Mar 3, 2026	22.52	23.17	21.70	22.43	22.43	-7.51%	10,032,395
Mar 2, 2026	24.85	24.87	23.47	24.25	24.25	-1.30%	9,651,270
Feb 27, 2026	24.14	24.66	23.92	24.57	24.57	3.15%	7,715,420
Feb 26, 2026	22.93	23.98	22.81	23.82	23.82	3.61%	8,996,296
Feb 25, 2026	23.19	23.36	22.86	22.99	22.99	0.22%	5,790,868
Feb 24, 2026	22.09	23.13	21.88	22.94	22.94	0.79%	6,068,393
Feb 23, 2026	22.45	22.95	22.33	22.76	22.76	2.52%	8,388,202
Feb 20, 2026	22.43	23.06	21.49	22.20	22.20	-0.76%	13,858,574
Feb 19, 2026	21.20	22.49	21.15	22.37	22.37	5.17%	8,336,597
Feb 18, 2026	21.40	21.98	20.96	21.27	21.27	2.21%	7,370,822
Feb 17, 2026	20.66	21.08	19.77	20.81	20.81	-3.79%	9,053,116
Feb 13, 2026	20.58	21.89	20.51	21.63	21.63	7.29%	6,921,288
Feb 12, 2026	21.99	22.31	20.14	20.16	20.16	-10.36%	11,375,867
Feb 11, 2026	22.10	22.50	21.54	22.49	22.49	4.22%	8,457,100
Feb 10, 2026	21.12	21.95	21.10	21.58	21.58	1.41%	7,881,933
Feb 9, 2026	19.48	21.32	19.43	21.28	21.28	11.30%	9,476,273
Feb 6, 2026	18.58	19.36	18.57	19.12	19.12	6.34%	7,420,822
Feb 5, 2026	18.34	19.00	17.88	17.98	17.98	-6.35%	7,031,733
Feb 4, 2026	20.11	20.11	18.45	19.20	19.20	-1.84%	11,513,585
Feb 3, 2026	19.30	19.56	18.66	19.56	19.56	7.53%	12,468,324
Feb 2, 2026	17.93	18.91	17.65	18.19	18.19	0.06%	10,155,139
Jan 30, 2026	18.79	19.63	17.96	18.18	18.18	-12.93%	16,857,456
Jan 29, 2026	22.43	22.43	20.18	20.88	20.88	-5.22%	15,353,455
Jan 28, 2026	21.77	22.23	21.25	22.03	22.03	3.28%	9,925,501
Jan 27, 2026	21.05	21.40	20.15	21.33	21.33	1.57%	7,952,549
Jan 26, 2026	21.80	22.03	20.94	21.00	21.00	0.24%	8,956,618
Jan 23, 2026	20.31	21.17	20.14	20.95	20.95	4.54%	8,826,542
Jan 22, 2026	19.33	20.37	19.22	20.04	20.04	4.05%	10,223,233
Jan 21, 2026	20.36	20.40	19.21	19.26	19.26	-2.87%	17,227,783
Jan 20, 2026	18.85	19.99	18.84	19.83	19.83	15.49%	15,967,987
Jan 16, 2026	17.36	17.47	16.74	17.17	17.17	-2.28%	5,880,242
Jan 15, 2026	17.59	17.81	17.45	17.57	17.57	-1.35%	5,221,410
Jan 14, 2026	17.80	17.99	17.31	17.81	17.81	2.24%	8,650,173
Jan 13, 2026	17.90	18.25	17.40	17.42	17.42	-2.13%	7,047,026
Jan 12, 2026	17.75	18.07	17.74	17.80	17.80	3.43%	7,562,859
Jan 9, 2026	17.12	17.36	16.91	17.21	17.21	1.00%	6,480,178
Jan 8, 2026	16.75	17.08	16.53	17.04	17.04	0.35%	5,937,719
Jan 7, 2026	16.35	16.99	15.94	16.98	16.98	0.89%	4,925,052
Jan 6, 2026	16.62	17.00	16.39	16.83	16.83	3.12%	6,473,003
Jan 5, 2026	16.47	16.92	16.27	16.32	16.32	0.62%	10,912,587
Jan 2, 2026	16.76	16.78	15.69	16.22	16.22	-1.64%	9,415,597
Dec 31, 2025	16.63	16.84	16.43	16.49	16.49	-1.55%	3,410,814
Dec 30, 2025	16.92	16.96	16.54	16.75	16.75	1.64%	4,692,967
Dec 29, 2025	16.62	16.95	16.35	16.48	16.48	-6.42%	5,478,643
Dec 26, 2025	17.58	17.63	17.17	17.61	17.61	1.67%	3,241,682
Dec 24, 2025	17.62	17.68	17.05	17.32	17.32	-2.20%	3,398,785
Dec 23, 2025	17.62	17.86	17.33	17.71	17.71	0.91%	6,414,526
Dec 22, 2025	17.36	17.91	17.30	17.55	17.55	4.53%	7,569,377
Dec 19, 2025	16.20	17.04	16.20	16.79	16.79	4.16%	16,653,216
Dec 18, 2025	15.95	16.40	15.87	16.12	16.12	0.31%	8,669,114
Dec 17, 2025	16.20	16.21	15.66	16.07	16.07	1.13%	6,724,058
Dec 16, 2025	15.88	16.15	15.58	15.89	15.89	0.70%	7,099,954
Dec 15, 2025	16.17	16.27	15.47	15.78	15.78	-0.38%	5,879,179
Dec 12, 2025	16.25	16.38	15.57	15.84	15.84	-0.56%	6,233,379
Dec 11, 2025	15.38	16.37	15.30	15.93	15.93	3.04%	6,915,028
Dec 10, 2025	15.22	15.60	14.86	15.46	15.46	1.84%	7,867,698
Dec 9, 2025	14.97	15.29	14.90	15.18	15.18	2.43%	5,327,639
Dec 8, 2025	15.37	15.46	14.82	14.82	14.82	-2.95%	6,801,070
Dec 5, 2025	15.42	15.72	15.11	15.27	15.27	0.73%	6,795,552
Dec 4, 2025	14.87	15.34	14.85	15.16	15.16	0.86%	3,913,615
Dec 3, 2025	15.21	15.37	14.90	15.03	15.03	0.33%	5,704,910
Dec 2, 2025	15.18	15.52	14.66	14.98	14.98	-2.60%	7,367,685
Dec 1, 2025	15.72	15.80	15.27	15.38	15.38	-1.03%	7,326,553
Nov 28, 2025	15.55	15.60	15.28	15.54	15.54	1.50%	4,241,371
Nov 26, 2025	14.83	15.39	14.70	15.31	15.31	5.30%	8,199,648
Nov 25, 2025	13.85	14.75	13.84	14.54	14.54	4.23%	11,253,150
Nov 24, 2025	12.97	13.99	12.95	13.95	13.95	8.31%	6,143,431
Nov 21, 2025	12.79	13.18	12.63	12.88	12.88	0.78%	6,090,453
Nov 20, 2025	13.77	13.92	12.77	12.78	12.78	-6.51%	9,408,779
Nov 19, 2025	13.96	14.23	13.40	13.67	13.67	-0.07%	7,386,530
Nov 18, 2025	13.66	13.99	13.37	13.68	13.68	1.41%	6,673,948
Nov 17, 2025	13.63	13.91	13.31	13.49	13.49	-1.75%	11,351,672
Nov 14, 2025	12.98	14.01	12.98	13.73	13.73	-0.36%	6,830,810
Nov 13, 2025	14.48	14.66	13.50	13.78	13.78	-4.44%	10,639,412
Nov 12, 2025	13.62	14.68	13.42	14.42	14.42	5.49%	12,488,315
Nov 11, 2025	13.40	13.71	13.22	13.67	13.67	2.78%	8,979,792
Nov 10, 2025	13.02	13.42	12.82	13.30	13.30	4.89%	11,385,751
Nov 7, 2025	12.09	12.70	12.03	12.68	12.68	5.32%	10,360,198
Nov 6, 2025	12.04	12.37	11.98	12.04	12.04	1.01%	9,268,965
Nov 5, 2025	12.28	12.86	11.82	11.92	11.92	8.76%	17,982,290
Nov 4, 2025	11.16	11.26	10.87	10.96	10.96	-4.94%	18,687,335
Nov 3, 2025	11.58	11.78	11.40	11.53	11.53	-0.43%	10,682,629
Oct 31, 2025	11.64	11.69	11.40	11.58	11.58	-0.69%	11,543,437
Oct 30, 2025	11.50	11.77	11.35	11.66	11.66	1.48%	10,524,701
Oct 29, 2025	11.95	11.95	11.41	11.49	11.49	-0.86%	11,842,717
Oct 28, 2025	11.24	11.71	11.24	11.59	11.59	0.61%	13,971,574
Oct 27, 2025	11.55	11.57	10.92	11.52	11.52	-3.03%	17,126,969
Oct 24, 2025	11.80	12.10	11.76	11.88	11.88	-1.33%	11,187,727
Oct 23, 2025	12.34	12.34	11.94	12.04	12.04	-0.08%	11,317,211
Oct 22, 2025	11.86	12.25	11.70	12.05	12.05	-1.15%	12,612,291
Oct 21, 2025	12.60	12.89	12.00	12.19	12.19	-10.83%	19,361,683
Oct 20, 2025	13.95	13.95	13.53	13.67	13.67	2.32%	8,845,305
Oct 17, 2025	14.25	14.54	13.15	13.36	13.36	-8.74%	14,244,513
Oct 16, 2025	14.65	14.67	14.23	14.64	14.64	2.66%	13,519,949
Oct 15, 2025	13.88	14.40	13.84	14.26	14.26	4.85%	12,563,687
Oct 14, 2025	13.28	13.85	13.12	13.60	13.60	0.37%	12,006,787