IAMGOLD Corporation (NY: IAG )

3.090 USD -0.110 (-3.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 3.220 3.230 3.000 3.090 7,690,585 -0.11(-3.44%)
Nov 24, 2021 3.140 3.250 3.130 3.200 8,159,360 -0.01(-0.31%)
Nov 23, 2021 3.060 3.220 3.060 3.210 8,811,015 +0.03(+0.94%)
Nov 22, 2021 3.100 3.210 3.023 3.180 9,519,666 +0.02(+0.63%)
Nov 19, 2021 3.270 3.300 3.160 3.160 6,766,806 -0.13(-3.95%)
Nov 18, 2021 3.360 3.290 3.260 3.290 9,917,636 -0.09(-2.66%)
Nov 17, 2021 3.390 3.470 3.350 3.380 8,364,133 +0.02(+0.60%)
Nov 16, 2021 3.430 3.445 3.300 3.360 8,381,356 -0.07(-2.04%)
Nov 15, 2021 3.320 3.440 3.281 3.430 7,639,297 +0.11(+3.31%)
Nov 12, 2021 3.250 3.370 3.220 3.320 6,395,111 +0.02(+0.61%)
Nov 11, 2021 3.220 3.320 3.160 3.300 8,466,202 +0.13(+4.10%)
Nov 10, 2021 3.110 3.170 10,241,468 +0.10(+3.26%)
Nov 09, 2021 3.100 3.130 2.980 3.070 7,416,259 -0.01(-0.32%)
Nov 08, 2021 3.050 3.100 2.975 3.080 9,836,664 +0.05(+1.65%)
Nov 05, 2021 2.850 3.030 2.820 3.030 9,937,669 +0.18(+6.32%)
Nov 04, 2021 2.810 2.910 2.800 2.850 8,482,214 +0.03(+1.06%)
Nov 03, 2021 2.740 2.855 2.690 2.820 6,590,164 +0.04(+1.44%)
Nov 02, 2021 2.810 2.810 2.710 2.780 8,252,754 -0.04(-1.42%)
Nov 01, 2021 2.780 2.845 2.760 2.820 6,208,560 +0.05(+1.81%)
Oct 29, 2021 2.860 2.880 2.710 2.770 17,183,014 -0.16(-5.46%)
Oct 28, 2021 3.030 3.030 2.920 2.930 8,650,559 -0.06(-2.01%)
Oct 27, 2021 2.980 3.050 2.950 2.990 9,242,306 -0.03(-0.99%)
Oct 26, 2021 2.950 3.030 3.020 7,900,750 +0.05(+1.68%)
Oct 25, 2021 2.890 2.990 2.890 2.970 5,988,113 +0.11(+3.85%)
Oct 22, 2021 2.880 3.050 2.830 2.860 10,899,506 +0.02(+0.70%)
Oct 21, 2021 2.850 2.880 2.795 2.840 5,462,273 -0.04(-1.39%)
Oct 20, 2021 2.860 2.950 2.819 2.880 8,892,214 +0.01(+0.35%)
Oct 19, 2021 2.870 2.880 2.785 2.870 7,922,779 +0.08(+2.87%)
Oct 18, 2021 2.720 2.870 2.720 2.790 11,147,188 +0.05(+1.82%)
Oct 15, 2021 2.670 2.760 2.610 2.740 6,766,970 +0.02(+0.74%)
Oct 14, 2021 2.730 2.770 2.690 2.720 6,041,245 +0.05(+1.87%)
Oct 13, 2021 2.610 2.750 2.610 2.670 8,996,889 +0.08(+3.09%)
Oct 12, 2021 2.500 2.600 2.450 2.590 7,467,722 +0.13(+5.28%)
Oct 11, 2021 2.470 2.540 2.450 2.460 5,025,857 -0.01(-0.40%)
Oct 08, 2021 2.500 2.540 2.440 2.470 6,586,423 +0.03(+1.23%)
Oct 07, 2021 2.370 2.490 2.355 2.440 10,405,050 +0.06(+2.52%)
Oct 06, 2021 2.270 2.400 2.255 2.380 7,131,125 +0.10(+4.39%)
Oct 05, 2021 2.290 2.320 2.220 2.280 5,880,884 -0.04(-1.72%)
Oct 04, 2021 2.230 2.350 2.230 2.320 4,106,499 +0.06(+2.65%)
Oct 01, 2021 2.280 2.280 2.190 2.260 6,310,965 +0.00(+0.00%)
Sep 30, 2021 2.220 2.320 2.210 2.260 5,090,421 +0.04(+1.80%)
Sep 29, 2021 2.300 2.310 2.200 2.220 3,613,922 -0.12(-5.13%)
Sep 28, 2021 2.180 2.349 2.173 2.340 10,975,562 +0.11(+4.93%)
Sep 27, 2021 2.200 2.290 2.195 2.230 4,291,943 +0.03(+1.36%)
Sep 24, 2021 2.180 2.250 2.169 2.200 3,959,965 +0.01(+0.46%)
Sep 23, 2021 2.250 2.250 2.170 2.190 8,152,437 -0.05(-2.23%)
Sep 22, 2021 2.220 2.335 2.210 2.240 6,919,357 +0.03(+1.36%)
Sep 21, 2021 2.260 2.320 2.200 2.210 8,413,546 -0.02(-0.90%)
Sep 20, 2021 2.290 2.300 2.220 2.230 9,902,367 -0.10(-4.29%)
Sep 17, 2021 2.280 2.350 2.250 2.330 13,083,589 +0.01(+0.43%)
Sep 16, 2021 2.330 2.350 2.220 2.320 15,688,805 -0.11(-4.53%)
Sep 15, 2021 2.380 2.500 2.375 2.430 10,106,413 +0.06(+2.53%)
Sep 14, 2021 2.350 2.420 2.320 2.370 7,919,416 +0.02(+0.85%)
Sep 13, 2021 2.200 2.410 2.180 2.350 11,115,843 +0.19(+8.80%)
Sep 10, 2021 2.240 2.250 2.160 2.160 5,079,713 -0.08(-3.57%)
Sep 09, 2021 2.270 2.270 2.200 2.240 4,021,311 -0.03(-1.32%)
Sep 08, 2021 2.320 2.322 2.245 2.270 3,608,019 -0.04(-1.73%)
Sep 07, 2021 2.370 2.380 2.300 2.310 3,514,466 -0.09(-3.75%)
Sep 03, 2021 2.360 2.440 2.340 2.400 6,378,581 +0.09(+3.90%)
Sep 02, 2021 2.300 2.330 2.280 2.310 2,554,665 +0.02(+0.87%)
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.