IAMGOLD Corporation (IAG)
6.3850
-0.0850 (-1.31%)
NYSE · Last Trade: Apr 3rd, 1:26 PM EDT
Historical Prices For IAMGOLD Corporation (IAG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.27 | 6.48 | 6.23 | 6.47 | 17,689,797 | 6.47 |
| 4/01/2025 | 6.18 | 6.33 | 6.07 | 6.32 | 14,609,902 | 6.32 |
| 3/31/2025 | 6.30 | 6.30 | 6.00 | 6.25 | 11,665,470 | 6.25 |
| 3/28/2025 | 6.50 | 6.57 | 6.25 | 6.29 | 11,712,942 | 6.29 |
| 3/27/2025 | 6.20 | 6.46 | 6.15 | 6.43 | 10,506,647 | 6.43 |
| 3/26/2025 | 6.07 | 6.29 | 6.02 | 6.11 | 12,836,002 | 6.11 |
| 3/25/2025 | 6.04 | 6.15 | 6.01 | 6.04 | 9,898,450 | 6.04 |
| 3/24/2025 | 6.08 | 6.14 | 5.93 | 5.94 | 7,486,215 | 5.94 |
| 3/21/2025 | 6.09 | 6.14 | 6.00 | 6.04 | 8,807,221 | 6.04 |
| 3/20/2025 | 6.01 | 6.26 | 5.98 | 6.20 | 15,251,043 | 6.20 |
| 3/19/2025 | 5.98 | 6.18 | 5.95 | 6.12 | 13,605,245 | 6.12 |
| 3/18/2025 | 6.21 | 6.22 | 5.96 | 5.98 | 8,856,862 | 5.98 |
| 3/17/2025 | 5.91 | 6.11 | 5.84 | 6.07 | 10,303,438 | 6.07 |
| 3/14/2025 | 5.87 | 5.98 | 5.79 | 5.89 | 9,107,359 | 5.89 |
| 3/13/2025 | 5.77 | 5.85 | 5.66 | 5.77 | 10,535,746 | 5.77 |
| 3/12/2025 | 5.55 | 5.73 | 5.50 | 5.71 | 11,508,499 | 5.71 |
| 3/11/2025 | 5.17 | 5.60 | 5.17 | 5.55 | 18,039,390 | 5.55 |
| 3/10/2025 | 5.42 | 5.44 | 5.02 | 5.11 | 18,097,307 | 5.11 |
| 3/07/2025 | 5.47 | 5.68 | 5.37 | 5.50 | 12,964,731 | 5.50 |
| 3/06/2025 | 5.66 | 5.66 | 5.45 | 5.49 | 11,067,455 | 5.49 |
| 3/05/2025 | 5.54 | 5.72 | 5.53 | 5.67 | 12,340,122 | 5.67 |
| 3/04/2025 | 5.61 | 5.67 | 5.38 | 5.55 | 11,507,717 | 5.55 |
| 3/03/2025 | 5.63 | 5.74 | 5.49 | 5.54 | 10,523,776 | 5.54 |
| 2/28/2025 | 5.31 | 5.52 | 5.27 | 5.52 | 9,844,709 | 5.52 |
| 2/27/2025 | 5.70 | 5.74 | 5.44 | 5.44 | 10,206,475 | 5.44 |
| 2/26/2025 | 5.54 | 5.84 | 5.53 | 5.83 | 9,662,318 | 5.83 |
| 2/25/2025 | 5.73 | 5.73 | 5.47 | 5.57 | 12,288,029 | 5.57 |
| 2/24/2025 | 5.79 | 5.82 | 5.59 | 5.78 | 10,459,138 | 5.78 |
| 2/21/2025 | 5.90 | 6.06 | 5.68 | 5.72 | 18,528,486 | 5.72 |
| 2/20/2025 | 6.20 | 6.39 | 6.19 | 6.31 | 14,769,120 | 6.31 |
| 2/19/2025 | 6.29 | 6.35 | 6.19 | 6.22 | 8,750,936 | 6.22 |
| 2/18/2025 | 6.44 | 6.46 | 6.33 | 6.37 | 8,696,162 | 6.37 |
| 2/14/2025 | 6.57 | 6.63 | 6.32 | 6.33 | 10,003,818 | 6.33 |
| 2/13/2025 | 6.60 | 6.66 | 6.49 | 6.54 | 9,313,486 | 6.54 |
| 2/12/2025 | 6.35 | 6.69 | 6.32 | 6.61 | 15,815,455 | 6.61 |
| 2/11/2025 | 6.37 | 6.55 | 6.30 | 6.38 | 11,830,126 | 6.38 |
| 2/10/2025 | 6.60 | 6.64 | 6.38 | 6.45 | 13,292,258 | 6.45 |
| 2/07/2025 | 6.50 | 6.56 | 6.35 | 6.41 | 11,280,349 | 6.41 |
| 2/06/2025 | 6.49 | 6.49 | 6.29 | 6.46 | 12,718,066 | 6.46 |
| 2/05/2025 | 6.48 | 6.55 | 6.39 | 6.48 | 16,923,487 | 6.48 |
| 2/04/2025 | 6.50 | 6.60 | 6.33 | 6.37 | 11,683,742 | 6.37 |
| 2/03/2025 | 6.24 | 6.64 | 6.17 | 6.44 | 16,669,929 | 6.44 |
| 1/31/2025 | 6.30 | 6.38 | 6.17 | 6.24 | 12,182,565 | 6.24 |
| 1/30/2025 | 6.19 | 6.34 | 6.08 | 6.29 | 14,958,743 | 6.29 |
| 1/29/2025 | 6.01 | 6.11 | 5.82 | 6.00 | 12,026,288 | 6.00 |
| 1/28/2025 | 5.80 | 6.02 | 5.75 | 6.00 | 11,822,225 | 6.00 |
| 1/27/2025 | 5.90 | 5.93 | 5.64 | 5.72 | 14,409,773 | 5.72 |
| 1/24/2025 | 5.92 | 6.08 | 5.86 | 6.04 | 13,352,617 | 6.04 |
| 1/23/2025 | 5.58 | 5.82 | 5.49 | 5.80 | 13,350,633 | 5.80 |
| 1/22/2025 | 5.87 | 5.91 | 5.68 | 5.69 | 10,524,951 | 5.69 |
| 1/21/2025 | 5.68 | 5.87 | 5.65 | 5.77 | 12,156,985 | 5.77 |
| 1/17/2025 | 5.36 | 5.66 | 5.32 | 5.58 | 11,593,381 | 5.58 |
| 1/16/2025 | 5.43 | 5.54 | 5.41 | 5.45 | 10,048,269 | 5.45 |
| 1/15/2025 | 5.63 | 5.65 | 5.28 | 5.34 | 15,270,441 | 5.34 |
| 1/14/2025 | 5.47 | 5.67 | 5.20 | 5.56 | 18,755,402 | 5.56 |
| 1/13/2025 | 5.49 | 5.53 | 5.38 | 5.47 | 11,948,803 | 5.47 |
| 1/10/2025 | 5.78 | 5.83 | 5.62 | 5.67 | 12,282,767 | 5.67 |
| 1/08/2025 | 5.56 | 5.67 | 5.45 | 5.65 | 8,261,868 | 5.65 |
| 1/07/2025 | 5.54 | 5.63 | 5.44 | 5.48 | 8,061,888 | 5.48 |
| 1/06/2025 | 5.59 | 5.60 | 5.31 | 5.39 | 10,538,432 | 5.39 |
| 1/03/2025 | 5.53 | 5.61 | 5.46 | 5.51 | 9,495,642 | 5.51 |