Skip to main content
IAMGOLD Corporation (IAG)
NYSE: IAG · Real-Time Price · USD
15.87
+0.04 (0.25%)
At close: Jun 26, 2026, 4:00 PM EDT
16.02
+0.15 (0.95%)
After-hours: Jun 26, 2026, 7:52 PM EDT

IAMGOLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.9716.3515.8315.8715.870.25%5,353,763
Jun 25, 202615.6716.0815.3315.8315.833.94%4,802,961
Jun 24, 202615.4015.7614.8715.2315.23-5.87%8,450,682
Jun 23, 202616.0516.5615.9816.1816.18-4.32%5,283,926
Jun 22, 202616.5316.9616.3316.9116.910.18%4,914,301
Jun 18, 202617.6518.2416.5516.8816.88-3.98%7,765,046
Jun 17, 202618.0618.9217.5217.5817.58-2.82%9,150,813
Jun 16, 202618.1918.4117.7518.0918.090.89%5,665,559
Jun 15, 202617.9918.4717.7617.9317.937.69%6,965,664
Jun 12, 202616.3016.7616.0016.6516.653.16%7,221,225
Jun 11, 202614.9816.1514.8816.1416.148.76%8,497,126
Jun 10, 202614.7615.3314.7014.8414.84-3.89%6,048,668
Jun 9, 202615.8316.0214.8215.4415.44-1.03%7,508,505
Jun 8, 202615.4615.8015.4015.6015.601.17%4,695,930
Jun 5, 202616.6516.6715.3715.4215.42-10.30%6,625,951
Jun 4, 202617.2017.5117.0517.1917.192.14%4,254,501
Jun 3, 202617.1117.2116.7816.8316.83-3.77%3,188,047
Jun 2, 202617.5817.6417.1517.4917.490.69%3,551,871
Jun 1, 202617.4117.6516.8117.3717.37-2.85%3,643,751
May 29, 202617.4318.1017.1917.8817.883.00%5,769,282
May 28, 202616.4517.7316.2717.3617.364.70%5,438,835
May 27, 202616.7017.0516.5516.5816.58-4.16%4,317,654
May 26, 202616.9917.3316.8617.3017.304.72%4,469,298
May 22, 202616.7316.9016.3516.5216.52-1.55%3,603,445
May 21, 202616.1817.0916.1316.7816.780.96%4,912,329
May 20, 202616.4616.7816.1116.6216.622.72%6,942,532
May 19, 202616.7416.7616.0616.1816.18-4.71%6,100,338
May 18, 202617.1517.5416.8516.9816.98-3,192,122
May 15, 202617.5817.7116.7516.9816.98-8.07%5,201,002
May 14, 202618.8018.8018.2318.4718.47-1.70%3,190,062
May 13, 202618.8918.9418.4718.7918.79-1.31%4,161,613
May 12, 202618.6219.2018.0419.0419.040.26%5,343,671
May 11, 202618.8419.5918.8218.9918.991.55%5,884,706
May 8, 202618.6218.8818.4418.7018.701.96%4,852,850
May 7, 202619.0819.4318.2918.3418.34-0.86%8,733,395
May 6, 202617.7319.0417.7218.5018.5013.43%10,946,894
May 5, 202616.7016.7216.2716.3116.31-5,346,733
May 4, 202616.4016.6816.1616.3116.31-1.69%5,169,019
May 1, 202616.6716.9316.5016.5916.59-1.66%5,743,942
Apr 30, 202617.0817.1116.6016.8716.873.12%8,343,028
Apr 29, 202616.2016.4216.0316.3616.36-0.79%7,901,346
Apr 28, 202616.6016.8116.0516.4916.49-3.68%6,714,960
Apr 27, 202617.0817.1616.7417.1217.12-0.64%4,534,853
Apr 24, 202617.2617.3516.8417.2317.230.70%8,470,895
Apr 23, 202617.0217.4416.4917.1117.11-1.27%12,103,307
Apr 22, 202617.3717.5716.9817.3317.332.97%12,239,724
Apr 21, 202618.1418.4116.7516.8316.83-9.08%12,934,696
Apr 20, 202618.9919.0418.4718.5118.51-3.84%6,988,509
Apr 17, 202619.5619.8019.0919.2519.251.85%5,177,319
Apr 16, 202619.7519.8418.8318.9018.90-2.88%5,768,481
Apr 15, 202620.4520.4519.4519.4619.46-5.63%6,503,227
Apr 14, 202620.5620.8220.2320.6220.622.08%6,323,925
Apr 13, 202619.7120.2819.6620.2020.200.90%4,581,822
Apr 10, 202620.0020.3119.8820.0220.021.21%3,410,504
Apr 9, 202619.6720.2119.3719.7819.780.56%5,334,745
Apr 8, 202620.4620.7019.3219.6719.671.81%7,836,748
Apr 7, 202619.0319.3318.3719.3219.321.85%5,534,645
Apr 6, 202619.0519.2418.7418.9718.97-0.63%3,787,089
Apr 2, 202618.1719.4818.1719.0919.09-3.00%6,610,136
Apr 1, 202619.4020.2019.1519.6819.684.57%6,068,601
Mar 31, 202618.3818.8618.0918.8218.827.54%7,758,672
Mar 30, 202618.0718.2017.3317.5017.50-1.35%5,985,535
Mar 27, 202616.9417.8016.8717.7417.744.91%7,043,039
Mar 26, 202617.0317.9916.8816.9116.91-4.68%7,324,527
Mar 25, 202618.0418.1017.5517.7417.744.23%5,184,299
Mar 24, 202616.6817.1616.2117.0217.020.89%7,511,761
Mar 23, 202616.2017.2416.1616.8716.874.98%11,013,348
Mar 20, 202617.1017.1315.7816.0716.07-4.85%18,379,301
Mar 19, 202616.3816.9415.8716.8916.89-5.59%11,184,150
Mar 18, 202618.4318.4617.7617.8917.89-7.78%7,843,686
Mar 17, 202619.8320.1619.1919.4019.40-1.22%5,226,335
Mar 16, 202619.6520.5619.2819.6419.64-0.96%10,771,726
Mar 13, 202621.1121.2319.6119.8319.83-7.25%10,277,818
Mar 12, 202621.6821.7720.9621.3821.38-1.97%6,697,333
Mar 11, 202621.7721.9321.1021.8121.81-1.80%4,407,739
Mar 10, 202622.3322.7222.0422.2122.211.65%6,090,078
Mar 9, 202620.8021.9220.3521.8521.850.41%7,083,882
Mar 6, 202621.1021.9420.6521.7621.760.60%5,948,278
Mar 5, 202622.3022.4221.0221.6321.63-5.21%9,042,487
Mar 4, 202622.7823.0122.3722.8222.821.74%5,062,848
Mar 3, 202622.5223.1721.7022.4322.43-7.51%10,042,693
Mar 2, 202624.8524.8723.4724.2524.25-1.30%9,671,880
Feb 27, 202624.1424.6623.9224.5724.573.15%7,877,787
Feb 26, 202622.9323.9822.8123.8223.823.61%9,108,081
Feb 25, 202623.1923.3622.8622.9922.990.22%5,887,582
Feb 24, 202622.0923.1321.8822.9422.940.79%6,135,080
Feb 23, 202622.4522.9522.3322.7622.762.52%8,484,843
Feb 20, 202622.4323.0621.4922.2022.20-0.76%14,402,233
Feb 19, 202621.2022.4921.1522.3722.375.17%8,648,453
Feb 18, 202621.4021.9820.9621.2721.272.21%7,544,114
Feb 17, 202620.6621.0819.7720.8120.81-3.79%9,488,227
Feb 13, 202620.5821.8920.5121.6321.637.29%6,930,664
Feb 12, 202621.9922.3120.1420.1620.16-10.36%11,402,883
Feb 11, 202622.1022.5021.5422.4922.494.22%8,847,215
Feb 10, 202621.1221.9521.1021.5821.581.41%7,991,126
Feb 9, 202619.4821.3219.4321.2821.2811.30%9,554,404
Feb 6, 202618.5819.3618.5719.1219.126.34%7,633,783
Feb 5, 202618.3419.0017.8817.9817.98-6.35%7,042,201
Feb 4, 202620.1120.1118.4519.2019.20-1.84%11,592,245
Feb 3, 202619.3019.5618.6619.5619.567.53%12,690,982