IAMGOLD Corporation (IAG)
5.33
-0.23 (-4.14%)
At close: Jan 15, 2025, 10:37 AM
IAG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.48 | 5.67 | 5.20 | 5.56 | 0.09 | 1.65% | 18,674,817 |
| Jan 13, 2025 | 5.49 | 5.53 | 5.38 | 5.47 | -0.20 | -3.53% | 11,949,430 |
| Jan 10, 2025 | 5.78 | 5.83 | 5.62 | 5.67 | 0.02 | 0.35% | 12,282,800 |
| Jan 8, 2025 | 5.56 | 5.67 | 5.45 | 5.65 | 0.17 | 3.10% | 8,261,900 |
| Jan 7, 2025 | 5.54 | 5.64 | 5.44 | 5.48 | 0.09 | 1.67% | 8,062,033 |
| Jan 6, 2025 | 5.59 | 5.60 | 5.31 | 5.39 | -0.12 | -2.18% | 10,538,912 |
| Jan 3, 2025 | 5.53 | 5.61 | 5.46 | 5.51 | -0.07 | -1.25% | 9,495,635 |
| Jan 2, 2025 | 5.26 | 5.61 | 5.26 | 5.58 | 0.42 | 8.14% | 9,837,876 |
| Dec 31, 2024 | 5.07 | 5.19 | 5.06 | 5.16 | 0.10 | 1.98% | 5,104,400 |
| Dec 30, 2024 | 5.11 | 5.14 | 4.98 | 5.06 | -0.10 | -1.94% | 7,178,579 |
| Dec 27, 2024 | 5.10 | 5.18 | 5.03 | 5.16 | -0.04 | -0.77% | 5,865,177 |
| Dec 26, 2024 | 5.17 | 5.27 | 5.12 | 5.20 | 0.05 | 0.97% | 2,391,400 |
| Dec 24, 2024 | 5.21 | 5.22 | 5.11 | 5.15 | -0.03 | -0.58% | 3,585,500 |
| Dec 23, 2024 | 5.12 | 5.22 | 5.09 | 5.18 | -0.02 | -0.38% | 7,591,000 |
| Dec 20, 2024 | 5.15 | 5.35 | 5.12 | 5.20 | 0.11 | 2.16% | 8,140,700 |
| Dec 19, 2024 | 5.11 | 5.20 | 5.05 | 5.09 | 0.01 | 0.20% | 5,796,131 |
| Dec 18, 2024 | 5.28 | 5.33 | 5.07 | 5.08 | -0.23 | -4.33% | 11,156,900 |
| Dec 17, 2024 | 5.19 | 5.34 | 5.16 | 5.31 | 0.00 | 0.00% | 7,435,743 |
| Dec 16, 2024 | 5.35 | 5.37 | 5.24 | 5.31 | -0.03 | -0.56% | 6,642,306 |
| Dec 13, 2024 | 5.53 | 5.54 | 5.29 | 5.34 | -0.22 | -3.96% | 5,811,727 |
| Dec 12, 2024 | 5.73 | 5.76 | 5.52 | 5.56 | -0.36 | -6.08% | 6,550,712 |
| Dec 11, 2024 | 5.65 | 5.92 | 5.61 | 5.92 | 0.29 | 5.15% | 5,831,011 |
| Dec 10, 2024 | 5.59 | 5.68 | 5.56 | 5.63 | 0.09 | 1.62% | 5,674,718 |
| Dec 9, 2024 | 5.54 | 5.76 | 5.51 | 5.54 | 0.19 | 3.55% | 10,093,131 |
| Dec 6, 2024 | 5.56 | 5.56 | 5.27 | 5.35 | -0.24 | -4.29% | 7,620,346 |
| Dec 5, 2024 | 5.68 | 5.73 | 5.55 | 5.59 | -0.08 | -1.41% | 3,983,334 |
| Dec 4, 2024 | 5.68 | 5.76 | 5.62 | 5.67 | -0.05 | -0.87% | 6,121,730 |
| Dec 3, 2024 | 5.49 | 5.77 | 5.49 | 5.72 | 0.29 | 5.34% | 6,303,200 |
| Dec 2, 2024 | 5.50 | 5.53 | 5.37 | 5.43 | -0.07 | -1.27% | 6,981,400 |
| Nov 29, 2024 | 5.41 | 5.52 | 5.41 | 5.50 | 0.11 | 2.04% | 3,014,636 |
| Nov 27, 2024 | 5.43 | 5.52 | 5.36 | 5.39 | 0.02 | 0.37% | 6,358,085 |
| Nov 26, 2024 | 5.30 | 5.38 | 5.27 | 5.37 | 0.04 | 0.75% | 5,178,618 |
| Nov 25, 2024 | 5.47 | 5.50 | 5.28 | 5.33 | -0.37 | -6.49% | 8,524,726 |
| Nov 22, 2024 | 5.74 | 5.75 | 5.63 | 5.70 | 0.00 | 0.00% | 6,252,400 |
| Nov 21, 2024 | 5.67 | 5.72 | 5.55 | 5.70 | 0.13 | 2.33% | 4,937,007 |
| Nov 20, 2024 | 5.50 | 5.64 | 5.47 | 5.57 | 0.03 | 0.54% | 5,827,507 |
| Nov 19, 2024 | 5.43 | 5.56 | 5.30 | 5.54 | 0.24 | 4.53% | 7,945,324 |
| Nov 18, 2024 | 5.15 | 5.39 | 5.13 | 5.30 | 0.36 | 7.29% | 10,990,004 |
| Nov 15, 2024 | 5.04 | 5.06 | 4.93 | 4.94 | -0.04 | -0.80% | 4,945,506 |
| Nov 14, 2024 | 4.93 | 5.04 | 4.89 | 4.98 | 0.00 | 0.00% | 8,474,846 |
| Nov 13, 2024 | 5.07 | 5.14 | 4.97 | 4.98 | -0.05 | -0.99% | 7,252,833 |
| Nov 12, 2024 | 5.14 | 5.18 | 4.96 | 5.03 | -0.19 | -3.64% | 7,858,500 |
| Nov 11, 2024 | 5.36 | 5.45 | 5.04 | 5.22 | -0.47 | -8.26% | 10,422,000 |
| Nov 8, 2024 | 5.48 | 5.88 | 5.27 | 5.69 | 0.37 | 6.95% | 11,847,909 |
| Nov 7, 2024 | 5.31 | 5.34 | 5.18 | 5.32 | 0.14 | 2.70% | 8,894,929 |
| Nov 6, 2024 | 4.99 | 5.28 | 4.99 | 5.18 | -0.15 | -2.81% | 9,449,307 |
| Nov 5, 2024 | 5.33 | 5.42 | 5.26 | 5.33 | 0.04 | 0.76% | 6,059,907 |
| Nov 4, 2024 | 5.45 | 5.49 | 5.27 | 5.29 | -0.11 | -2.04% | 5,526,423 |
| Nov 1, 2024 | 5.60 | 5.62 | 5.39 | 5.40 | -0.14 | -2.53% | 6,677,423 |
| Oct 31, 2024 | 5.61 | 5.61 | 5.41 | 5.54 | -0.15 | -2.64% | 8,210,907 |