IAMGOLD Corporation (NY: IAG )

2.180 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 2.160 2.240 2.130 2.180 7,525,557 +0.00(+0.00%)
May 13, 2022 2.060 2.210 2.050 2.180 13,615,402 +0.13(+6.34%)
May 12, 2022 2.090 2.130 2.010 2.050 16,669,074 -0.06(-2.84%)
May 11, 2022 2.140 2.295 2.080 2.110 15,615,251 +0.02(+0.96%)
May 10, 2022 2.130 2.220 2.020 2.090 20,996,380 +0.00(+0.00%)
May 09, 2022 2.070 2.140 2.060 2.090 15,744,853 -0.02(-0.95%)
May 06, 2022 2.080 2.165 2.040 2.110 13,033,126 +0.03(+1.44%)
May 05, 2022 2.150 2.170 2.030 2.080 10,428,452 -0.06(-2.80%)
May 04, 2022 2.040 2.200 1.960 2.140 30,773,732 -0.65(-23.30%)
May 03, 2022 2.800 2.910 2.770 2.790 11,994,280 +0.01(+0.36%)
May 02, 2022 2.790 2.790 2.685 2.780 7,202,107 -0.04(-1.42%)
Apr 29, 2022 2.930 2.980 2.810 2.820 9,234,636 -0.08(-2.76%)
Apr 28, 2022 2.810 2.900 2.780 2.900 7,384,483 +0.10(+3.57%)
Apr 27, 2022 2.840 2.885 2.790 2.800 7,735,055 -0.03(-1.06%)
Apr 26, 2022 2.960 2.990 2.830 2.830 6,219,616 -0.13(-4.39%)
Apr 25, 2022 3.000 3.050 2.870 2.960 8,419,104 -0.16(-5.13%)
Apr 22, 2022 3.120 3.210 3.065 3.120 8,628,860 -0.07(-2.19%)
Apr 21, 2022 3.280 3.300 3.140 3.190 12,965,313 -0.11(-3.33%)
Apr 20, 2022 3.250 3.348 3.190 3.300 7,877,689 -0.02(-0.60%)
Apr 19, 2022 3.340 3.409 3.265 3.320 8,678,214 -0.09(-2.64%)
Apr 18, 2022 3.710 3.710 3.385 3.410 12,165,336 -0.30(-8.09%)
Apr 14, 2022 3.690 3.720 3.625 3.710 5,137,846 +0.01(+0.27%)
Apr 13, 2022 3.640 3.770 3.640 3.700 4,896,504 +0.08(+2.21%)
Apr 12, 2022 3.610 3.650 3.560 3.620 6,908,332 +0.06(+1.69%)
Apr 11, 2022 3.580 3.610 3.490 3.560 5,404,669 +0.04(+1.14%)
Apr 08, 2022 3.480 3.570 3.480 3.520 3,940,342 +0.06(+1.73%)
Apr 07, 2022 3.440 3.500 3.390 3.460 4,257,451 +0.03(+0.87%)
Apr 06, 2022 3.480 3.520 3.400 3.430 5,020,019 -0.04(-1.15%)
Apr 05, 2022 3.610 3.680 3.430 3.470 6,300,810 -0.15(-4.14%)
Apr 04, 2022 3.640 3.670 3.530 3.620 4,275,291 -0.02(-0.55%)
Apr 01, 2022 3.480 3.660 3.470 3.640 7,431,683 +0.16(+4.60%)
Mar 31, 2022 3.470 3.550 3.445 3.480 4,899,129 +0.00(+0.00%)
Mar 30, 2022 3.460 3.560 3.430 3.480 5,077,382 +0.05(+1.46%)
Mar 29, 2022 3.300 3.445 3.222 3.430 5,884,142 +0.03(+0.88%)
Mar 28, 2022 3.430 3.460 3.360 3.400 4,123,173 -0.10(-2.86%)
Mar 25, 2022 3.450 3.510 3.410 3.500 3,015,882 +0.04(+1.16%)
Mar 24, 2022 3.490 3.560 3.440 3.460 6,336,915 +0.00(+0.00%)
Mar 23, 2022 3.380 3.475 3.370 3.460 5,160,106 +0.08(+2.37%)
Mar 22, 2022 3.370 3.410 3.320 3.380 5,255,019 +0.00(+0.00%)
Mar 21, 2022 3.270 3.440 3.270 3.380 5,651,014 +0.09(+2.74%)
Mar 18, 2022 3.350 3.350 3.260 3.290 11,430,880 -0.09(-2.66%)
Mar 17, 2022 3.220 3.460 3.220 3.380 6,142,100 +0.22(+6.96%)
Mar 16, 2022 3.160 3.230 3.085 3.160 7,239,041 -0.01(-0.32%)
Mar 15, 2022 3.040 3.230 3.010 3.170 7,158,806 +0.02(+0.63%)
Mar 14, 2022 3.350 3.350 3.090 3.150 9,077,920 -0.24(-7.08%)
Mar 11, 2022 3.350 3.440 3.310 3.390 10,023,400 -0.08(-2.31%)
Mar 10, 2022 3.390 3.470 9,856,407 +0.05(+1.46%)
Mar 09, 2022 3.190 3.430 3.140 3.420 10,461,263 +0.01(+0.29%)
Mar 08, 2022 3.390 3.515 3.285 3.410 17,547,704 +0.05(+1.49%)
Mar 07, 2022 3.360 3.415 3.280 3.360 11,997,069 +0.03(+0.90%)
Mar 04, 2022 3.220 3.380 3.210 3.330 7,979,554 +0.08(+2.46%)
Mar 03, 2022 3.220 3.250 3.140 3.250 6,292,488 +0.03(+0.93%)
Mar 02, 2022 3.130 3.260 3.095 3.220 8,257,364 +0.03(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.