Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IAMGOLD Corporation (TSX: IMG )

4.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.010 7.050 6.930 7.020 1,037,234 -0.08(-1.13%)
Apr 27, 2018 7.040 7.200 7.030 7.100 429,842 +0.07(+1.00%)
Apr 26, 2018 6.950 7.060 6.870 7.030 1,561,019 +0.12(+1.74%)
Apr 25, 2018 6.930 7.050 6.880 6.910 575,045 -0.10(-1.43%)
Apr 24, 2018 7.000 7.040 6.920 7.010 682,410 +0.03(+0.43%)
Apr 23, 2018 6.990 7.000 6.860 6.980 1,153,988 -0.08(-1.13%)
Apr 20, 2018 7.010 7.090 6.910 7.060 1,118,566 -0.01(-0.14%)
Apr 19, 2018 7.000 7.100 6.950 7.070 630,976 +0.05(+0.71%)
Apr 18, 2018 7.060 7.190 6.980 7.020 1,133,946 +0.06(+0.86%)
Apr 17, 2018 7.000 7.060 6.950 6.960 835,760 -0.07(-1.00%)
Apr 16, 2018 7.050 7.050 6.920 7.030 1,034,295 +0.01(+0.14%)
Apr 13, 2018 6.860 7.150 6.820 7.020 1,834,241 +0.37(+5.56%)
Apr 12, 2018 6.760 6.800 6.630 6.650 971,268 -0.16(-2.35%)
Apr 11, 2018 6.600 6.850 6.590 6.810 1,850,157 +0.27(+4.13%)
Apr 10, 2018 6.570 6.590 6.445 6.540 594,494 +0.02(+0.31%)
Apr 09, 2018 6.500 6.580 6.410 6.520 508,302 +0.05(+0.77%)
Apr 06, 2018 6.470 6.470 381,599 -0.11(-1.67%)
Apr 05, 2018 6.430 6.610 6.430 6.580 522,897 +0.09(+1.39%)
Apr 04, 2018 6.640 6.720 6.420 6.490 823,705 -0.06(-0.92%)
Apr 03, 2018 6.730 6.730 6.530 6.550 891,074 -0.23(-3.39%)
Apr 02, 2018 6.750 6.840 6.710 6.780 874,705 +0.10(+1.50%)
Mar 29, 2018 6.680 6.680 6.680 0 +0.02(+0.30%)
Mar 28, 2018 6.780 6.840 6.630 6.660 897,100 -0.16(-2.35%)
Mar 27, 2018 6.820 6.890 6.720 6.820 1,695,722 -0.10(-1.45%)
Mar 26, 2018 6.810 6.920 6.790 6.920 1,591,228 +0.16(+2.37%)
Mar 23, 2018 6.840 6.870 6.710 6.760 1,080,979 +0.08(+1.20%)
Mar 22, 2018 6.730 6.840 6.660 6.680 895,386 -0.13(-1.91%)
Mar 21, 2018 6.740 6.830 6.660 6.810 1,431,141 +0.13(+1.95%)
Mar 20, 2018 6.520 6.720 6.520 6.680 864,238 +0.12(+1.83%)
Mar 19, 2018 6.440 6.570 6.400 6.560 673,700 +0.13(+2.02%)
Mar 16, 2018 6.380 6.495 6.340 6.430 1,004,692 +0.05(+0.78%)
Mar 15, 2018 6.300 6.460 6.250 6.380 629,172 +0.04(+0.63%)
Mar 14, 2018 6.360 6.430 6.220 6.340 1,280,324 -0.02(-0.31%)
Mar 13, 2018 6.480 6.510 6.350 6.360 1,182,055 -0.10(-1.55%)
Mar 12, 2018 6.500 6.500 6.315 6.460 1,366,727 -0.07(-1.07%)
Mar 09, 2018 6.670 6.720 6.520 6.530 802,223 -0.16(-2.39%)
Mar 08, 2018 6.700 6.730 6.590 6.690 637,356 +0.06(+0.90%)
Mar 07, 2018 6.620 6.630 1,054,424 -0.27(-3.91%)
Mar 06, 2018 7.000 7.020 6.890 6.900 853,736 +0.00(+0.00%)
Mar 05, 2018 6.820 6.960 6.770 6.900 1,021,367 +0.07(+1.02%)
Mar 02, 2018 6.890 6.980 6.820 6.830 993,415 +0.04(+0.59%)
Mar 01, 2018 6.650 6.830 6.560 6.790 1,615,729 +0.04(+0.59%)
Feb 28, 2018 6.740 6.850 6.740 6.750 1,616,177 +0.02(+0.30%)
Feb 27, 2018 6.840 6.840 6.580 6.730 1,150,157 -0.13(-1.90%)
Feb 26, 2018 6.910 6.910 6.810 6.860 735,531 +0.00(+0.00%)
Feb 23, 2018 6.800 6.890 6.770 6.860 833,479 +0.06(+0.88%)
Feb 22, 2018 6.710 6.800 4,624,668 -0.62(-8.36%)
Feb 21, 2018 7.420 7.710 7.360 7.420 1,560,232 +0.10(+1.37%)
Feb 20, 2018 7.280 7.420 7.220 7.320 924,009 -0.06(-0.81%)
Feb 16, 2018 7.380 7.380 7.380 0 -0.32(-4.16%)
Feb 15, 2018 7.690 7.700 7.520 7.700 1,543,396 +0.02(+0.26%)
Feb 14, 2018 7.090 7.740 7.050 7.680 3,641,827 +0.61(+8.63%)
Feb 13, 2018 7.070 1,140,344 +0.08(+1.14%)
Feb 12, 2018 6.630 7.040 6.630 6.990 1,415,036 +0.35(+5.27%)
Feb 09, 2018 6.770 6.800 6.440 6.640 1,458,579 -0.14(-2.06%)
Feb 08, 2018 6.680 6.900 6.670 6.780 1,489,635 +0.11(+1.65%)
Feb 07, 2018 6.740 6.910 6.660 6.670 1,836,315 -0.11(-1.62%)
Feb 06, 2018 6.990 6.790 6.780 1,200,078 -0.25(-3.56%)
Feb 05, 2018 6.950 7.070 6.880 7.030 913,042 +0.08(+1.15%)
Feb 02, 2018 7.100 7.170 6.940 6.950 1,327,357 -0.32(-4.40%)
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.