IAMGOLD Corporation (IMG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.0500 | 5.0500 | 4.9000 | 4.9300 | 4.9300 | 1,006,534 |
| 02 May 2024 | 4.9400 | 5.0900 | 4.9200 | 5.0100 | 5.0100 | 772,600 |
| 01 May 2024 | 4.9500 | 5.1000 | 4.8800 | 4.9900 | 4.9900 | 941,600 |
| 30 Apr 2024 | 5.0300 | 5.1300 | 4.8900 | 4.8900 | 4.8900 | 1,718,200 |
| 29 Apr 2024 | 5.1600 | 5.2600 | 5.0800 | 5.2000 | 5.2000 | 1,362,400 |
| 26 Apr 2024 | 5.1500 | 5.1900 | 5.0600 | 5.1800 | 5.1800 | 874,400 |
| 25 Apr 2024 | 4.9600 | 5.2000 | 4.9300 | 5.0700 | 5.0700 | 1,233,800 |
| 24 Apr 2024 | 5.0400 | 5.0800 | 4.9400 | 4.9500 | 4.9500 | 879,200 |
| 23 Apr 2024 | 4.7800 | 5.1500 | 4.7400 | 5.0500 | 5.0500 | 2,050,900 |
| 22 Apr 2024 | 4.9000 | 4.9800 | 4.7200 | 4.7900 | 4.7900 | 2,138,700 |
| 19 Apr 2024 | 5.0200 | 5.1400 | 5.0000 | 5.0500 | 5.0500 | 752,200 |
| 18 Apr 2024 | 5.1500 | 5.2000 | 4.9900 | 5.0200 | 5.0200 | 839,000 |
| 17 Apr 2024 | 4.9500 | 5.1500 | 4.9400 | 5.0500 | 5.0500 | 1,725,400 |
| 16 Apr 2024 | 4.8600 | 4.9800 | 4.8100 | 4.9000 | 4.9000 | 1,177,200 |
| 15 Apr 2024 | 5.0100 | 5.0200 | 4.8600 | 4.9500 | 4.9500 | 1,420,100 |
| 12 Apr 2024 | 5.2500 | 5.3800 | 4.9500 | 4.9800 | 4.9800 | 3,064,200 |
| 11 Apr 2024 | 5.0200 | 5.2500 | 5.0100 | 5.1400 | 5.1400 | 1,490,700 |
| 10 Apr 2024 | 4.9000 | 5.0000 | 4.8000 | 4.9700 | 4.9700 | 961,400 |
| 09 Apr 2024 | 4.9900 | 5.1000 | 4.8800 | 4.9800 | 4.9800 | 1,032,700 |
| 08 Apr 2024 | 5.1100 | 5.1600 | 4.8400 | 4.9000 | 4.9000 | 1,996,000 |
| 05 Apr 2024 | 4.8600 | 5.1600 | 4.8100 | 5.0700 | 5.0700 | 2,450,700 |
| 04 Apr 2024 | 4.8800 | 5.0000 | 4.8300 | 4.9000 | 4.9000 | 1,109,600 |
| 03 Apr 2024 | 4.8900 | 5.0100 | 4.8700 | 4.9400 | 4.9400 | 1,481,000 |
| 02 Apr 2024 | 4.9500 | 5.0200 | 4.8300 | 4.9100 | 4.9100 | 1,481,500 |
| 01 Apr 2024 | 4.7000 | 4.9700 | 4.7000 | 4.9400 | 4.9400 | 1,958,100 |
| 28 Mar 2024 | 4.3800 | 4.5900 | 4.3600 | 4.5200 | 4.5200 | 1,305,200 |
| 27 Mar 2024 | 4.2300 | 4.3300 | 4.2200 | 4.3300 | 4.3300 | 1,110,600 |
| 26 Mar 2024 | 4.2400 | 4.3100 | 4.1700 | 4.2000 | 4.2000 | 1,095,700 |
| 25 Mar 2024 | 4.0700 | 4.2400 | 4.0700 | 4.2100 | 4.2100 | 1,751,500 |
| 22 Mar 2024 | 4.0400 | 4.1100 | 3.9900 | 4.0400 | 4.0400 | 737,500 |
| 21 Mar 2024 | 4.2400 | 4.3100 | 4.0500 | 4.0500 | 4.0500 | 1,851,200 |
| 20 Mar 2024 | 3.9600 | 4.2200 | 3.9400 | 4.1500 | 4.1500 | 1,095,000 |
| 19 Mar 2024 | 4.0500 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 1,064,800 |
| 18 Mar 2024 | 4.1500 | 4.1600 | 4.0600 | 4.0800 | 4.0800 | 755,300 |
| 15 Mar 2024 | 4.1500 | 4.2400 | 4.1200 | 4.1600 | 4.1600 | 1,144,700 |
| 14 Mar 2024 | 4.1400 | 4.2200 | 4.1000 | 4.1700 | 4.1700 | 789,200 |
| 13 Mar 2024 | 4.2100 | 4.2900 | 4.1700 | 4.2000 | 4.2000 | 640,800 |
| 12 Mar 2024 | 4.2000 | 4.2200 | 4.0800 | 4.1900 | 4.1900 | 898,200 |
| 11 Mar 2024 | 4.1700 | 4.3400 | 4.1400 | 4.2900 | 4.2900 | 1,255,900 |
| 08 Mar 2024 | 4.1800 | 4.3100 | 4.1200 | 4.2200 | 4.2200 | 1,853,000 |
| 07 Mar 2024 | 4.1100 | 4.1500 | 4.0300 | 4.1400 | 4.1400 | 771,200 |
| 06 Mar 2024 | 3.9200 | 4.1400 | 3.8800 | 4.0800 | 4.0800 | 1,577,400 |
| 05 Mar 2024 | 3.9200 | 4.0500 | 3.8400 | 3.8400 | 3.8400 | 1,865,900 |
| 04 Mar 2024 | 3.7500 | 3.8900 | 3.7300 | 3.8600 | 3.8600 | 1,299,900 |
| 01 Mar 2024 | 3.5500 | 3.7100 | 3.5000 | 3.7000 | 3.7000 | 1,684,600 |
| 29 Feb 2024 | 3.5700 | 3.6200 | 3.4900 | 3.5400 | 3.5400 | 1,254,200 |
| 28 Feb 2024 | 3.6600 | 3.6700 | 3.4400 | 3.5000 | 3.5000 | 867,200 |
| 27 Feb 2024 | 3.6900 | 3.8000 | 3.6600 | 3.6700 | 3.6700 | 1,111,900 |
| 26 Feb 2024 | 3.5100 | 3.6700 | 3.4800 | 3.6500 | 3.6500 | 949,800 |
| 23 Feb 2024 | 3.4900 | 3.5700 | 3.3900 | 3.5500 | 3.5500 | 2,244,900 |
| 22 Feb 2024 | 3.4400 | 3.5300 | 3.3900 | 3.4700 | 3.4700 | 723,400 |
| 21 Feb 2024 | 3.4700 | 3.4700 | 3.3600 | 3.4600 | 3.4600 | 702,100 |
| 20 Feb 2024 | 3.5000 | 3.6100 | 3.4000 | 3.4700 | 3.4700 | 953,900 |
| 16 Feb 2024 | 3.3400 | 3.5700 | 3.2200 | 3.4500 | 3.4500 | 2,816,100 |
| 15 Feb 2024 | 3.3500 | 3.4600 | 3.3200 | 3.4400 | 3.4400 | 1,021,600 |
| 14 Feb 2024 | 3.2200 | 3.3400 | 3.1800 | 3.3000 | 3.3000 | 1,023,400 |
| 13 Feb 2024 | 3.3200 | 3.3500 | 3.1500 | 3.1800 | 3.1800 | 2,230,200 |
| 12 Feb 2024 | 3.2900 | 3.4300 | 3.2900 | 3.4200 | 3.4200 | 605,800 |
| 09 Feb 2024 | 3.2800 | 3.3400 | 3.2500 | 3.2900 | 3.2900 | 659,000 |
| 08 Feb 2024 | 3.3000 | 3.3700 | 3.2800 | 3.3000 | 3.3000 | 445,200 |
| 07 Feb 2024 | 3.3300 | 3.3800 | 3.3100 | 3.3200 | 3.3200 | 763,200 |
| 06 Feb 2024 | 3.3000 | 3.3700 | 3.2500 | 3.3400 | 3.3400 | 579,700 |
| 05 Feb 2024 | 3.2600 | 3.3000 | 3.2200 | 3.2700 | 3.2700 | 957,200 |
| 02 Feb 2024 | 3.3200 | 3.3700 | 3.2800 | 3.3400 | 3.3400 | 1,012,000 |
| 01 Feb 2024 | 3.2500 | 3.4600 | 3.2400 | 3.4500 | 3.4500 | 1,743,200 |
| 31 Jan 2024 | 3.2200 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 1,371,200 |
| 30 Jan 2024 | 3.3200 | 3.3700 | 3.2000 | 3.2200 | 3.2200 | 1,223,400 |
| 29 Jan 2024 | 3.2900 | 3.3100 | 3.2100 | 3.2900 | 3.2900 | 623,600 |
| 26 Jan 2024 | 3.3800 | 3.4000 | 3.2600 | 3.2600 | 3.2600 | 747,400 |
| 25 Jan 2024 | 3.4400 | 3.4700 | 3.3600 | 3.3900 | 3.3900 | 1,802,200 |
| 24 Jan 2024 | 3.5800 | 3.5900 | 3.3500 | 3.3900 | 3.3900 | 1,335,900 |
| 23 Jan 2024 | 3.1600 | 3.5900 | 3.1600 | 3.5800 | 3.5800 | 4,280,500 |
| 22 Jan 2024 | 3.1100 | 3.1700 | 3.0600 | 3.1100 | 3.1100 | 769,300 |
| 19 Jan 2024 | 3.1900 | 3.1900 | 3.0000 | 3.1300 | 3.1300 | 1,668,600 |
| 18 Jan 2024 | 3.3400 | 3.3900 | 3.1300 | 3.1600 | 3.1600 | 3,099,500 |
| 17 Jan 2024 | 3.3300 | 3.4000 | 3.2700 | 3.3200 | 3.3200 | 594,600 |
| 16 Jan 2024 | 3.4000 | 3.5600 | 3.3700 | 3.3700 | 3.3700 | 1,098,200 |
| 15 Jan 2024 | 3.4700 | 3.5000 | 3.3400 | 3.4000 | 3.4000 | 720,800 |
| 12 Jan 2024 | 3.2700 | 3.5900 | 3.2700 | 3.4900 | 3.4900 | 1,869,500 |
| 11 Jan 2024 | 3.2000 | 3.2500 | 3.1100 | 3.1600 | 3.1600 | 795,100 |
| 10 Jan 2024 | 3.1700 | 3.2100 | 3.1400 | 3.1900 | 3.1900 | 398,700 |
| 09 Jan 2024 | 3.1900 | 3.2500 | 3.1500 | 3.1600 | 3.1600 | 577,600 |
| 08 Jan 2024 | 3.1500 | 3.2300 | 3.1000 | 3.1600 | 3.1600 | 493,600 |
| 05 Jan 2024 | 3.1900 | 3.2500 | 3.1500 | 3.1700 | 3.1700 | 542,000 |
| 04 Jan 2024 | 3.1900 | 3.2500 | 3.1500 | 3.2000 | 3.2000 | 602,700 |
| 03 Jan 2024 | 3.2000 | 3.2300 | 3.1300 | 3.1800 | 3.1800 | 840,400 |
| 02 Jan 2024 | 3.3000 | 3.3800 | 3.2500 | 3.2700 | 3.2700 | 868,700 |
| 29 Dec 2023 | 3.3400 | 3.3900 | 3.3000 | 3.3400 | 3.3400 | 385,600 |
| 28 Dec 2023 | 3.4400 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | 674,900 |
| 27 Dec 2023 | 3.5100 | 3.5300 | 3.4600 | 3.4800 | 3.4800 | 515,900 |
| 22 Dec 2023 | 3.5800 | 3.6800 | 3.5000 | 3.5100 | 3.5100 | 1,539,100 |
| 21 Dec 2023 | 3.5300 | 3.5900 | 3.4900 | 3.5200 | 3.5200 | 1,556,100 |
| 20 Dec 2023 | 3.5700 | 3.5900 | 3.4800 | 3.4900 | 3.4900 | 688,200 |
| 19 Dec 2023 | 3.4100 | 3.6000 | 3.4000 | 3.5800 | 3.5800 | 1,424,600 |
| 18 Dec 2023 | 3.3000 | 3.4400 | 3.2900 | 3.4100 | 3.4100 | 1,113,200 |
| 15 Dec 2023 | 3.2700 | 3.3500 | 3.2600 | 3.2600 | 3.2600 | 1,146,500 |
| 14 Dec 2023 | 3.2800 | 3.4000 | 3.2600 | 3.2900 | 3.2900 | 1,476,700 |
| 13 Dec 2023 | 2.8800 | 3.2000 | 2.8700 | 3.1900 | 3.1900 | 1,276,600 |
| 12 Dec 2023 | 3.0100 | 3.0100 | 2.8800 | 2.8800 | 2.8800 | 1,709,600 |
| 11 Dec 2023 | 3.0400 | 3.0400 | 2.9200 | 3.0000 | 3.0000 | 1,125,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.