Australia markets open in 2 hours 36 minutes

IAMGOLD Corporation (IAG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.5400-0.0300 (-0.84%)
At close: 04:00PM EDT
3.5296 -0.01 (-0.29%)
After hours: 05:17PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20243.50003.61003.47503.54003.540012,789,725
15 Apr 20243.65003.66003.52003.57003.570017,176,400
12 Apr 20243.83003.92003.58003.61003.610024,671,200
11 Apr 20243.67003.84003.65003.76003.760014,698,900
10 Apr 20243.54003.66003.50003.62003.620011,369,800
09 Apr 20243.63003.77003.59003.66003.660011,392,400
08 Apr 20243.77003.81003.56003.60003.600012,425,100
05 Apr 20243.58003.80003.53003.72003.720016,008,600
04 Apr 20243.59003.70003.57003.60003.60008,750,400
03 Apr 20243.61003.71003.59003.65003.65009,230,400
02 Apr 20243.66003.71003.55003.62003.620016,916,800
01 Apr 20243.52003.66003.47003.65003.650012,759,600
28 Mar 20243.24003.39003.21003.33003.33009,676,600
27 Mar 20243.10003.19003.10003.19003.19006,647,800
26 Mar 20243.12003.18003.06003.09003.09005,445,900
25 Mar 20243.01003.13003.01003.09003.09005,303,800
22 Mar 20242.98003.04002.94002.98002.98006,294,100
21 Mar 20243.12003.19002.99003.01003.01007,473,800
20 Mar 20242.92003.14002.90003.08003.08007,301,200
19 Mar 20242.98003.02002.92002.95002.95005,826,500
18 Mar 20243.07003.08003.00003.00003.00007,379,400
15 Mar 20243.08003.15003.04003.08003.08009,637,000
14 Mar 20243.03003.13003.03003.07003.07005,662,600
13 Mar 20243.13003.19003.09003.13003.13007,260,600
12 Mar 20243.11003.14003.02003.09003.090010,187,200
11 Mar 20243.12003.22003.07003.20003.200012,962,800
08 Mar 20243.14003.20003.05003.14003.140011,308,300
07 Mar 20243.05003.09002.99003.08003.08008,099,300
06 Mar 20242.90003.07002.85003.00003.000012,071,600
05 Mar 20242.88002.98002.83002.83002.830012,903,300
04 Mar 20242.80002.87002.75002.84002.84009,837,400
01 Mar 20242.63002.75002.57002.74002.740010,995,000
29 Feb 20242.66002.67002.56002.60002.60005,176,500
28 Feb 20242.71002.71002.53002.57002.57007,459,000
27 Feb 20242.73002.82002.70002.71002.71008,119,100
26 Feb 20242.59002.72002.56002.71002.71005,790,800
23 Feb 20242.58002.65002.52002.63002.63007,658,300
22 Feb 20242.55002.62002.51002.58002.58007,539,100
21 Feb 20242.55002.56002.48002.55002.55006,291,700
20 Feb 20242.60002.67002.51002.57002.57007,270,900
16 Feb 20242.49002.65002.38002.57002.570012,662,600
15 Feb 20242.47002.57002.47002.53002.53008,651,400
14 Feb 20242.38002.47002.35002.42002.42007,405,700
13 Feb 20242.46002.50002.32002.34002.340010,109,000
12 Feb 20242.46002.56002.45002.55002.55005,146,500
09 Feb 20242.47002.49002.41002.45002.45006,446,800
08 Feb 20242.45002.51002.43002.46002.46007,177,800
07 Feb 20242.49002.52002.46002.47002.47005,659,800
06 Feb 20242.45002.50002.41002.49002.49006,254,500
05 Feb 20242.42002.44002.38002.41002.41007,080,900
02 Feb 20242.48002.51002.43002.47002.47008,349,700
01 Feb 20242.42002.58002.42002.58002.58008,376,400
31 Jan 20242.44002.48002.38002.38002.380010,152,800
30 Jan 20242.49002.52002.38002.41002.41007,603,400
29 Jan 20242.47002.47002.38002.46002.46006,276,900
26 Jan 20242.53002.54002.42002.42002.42005,719,800
25 Jan 20242.55002.58002.49002.51002.51007,511,600
24 Jan 20242.67002.67002.47002.50002.50008,095,400
23 Jan 20242.35002.66002.34002.64002.640012,247,500
22 Jan 20242.31002.36002.28002.30002.30005,402,700
19 Jan 20242.36002.37002.23002.32002.32009,422,800
18 Jan 20242.50002.52002.32002.34002.340013,030,000
17 Jan 20242.46002.52002.42002.47002.47008,729,200
16 Jan 20242.54002.64002.49002.50002.50006,562,000
12 Jan 20242.45002.70002.45002.61002.610011,142,700
11 Jan 20242.40002.44002.30002.36002.36009,609,000
10 Jan 20242.35002.40002.35002.39002.39004,858,200
09 Jan 20242.40002.42002.35002.36002.36005,948,700
08 Jan 20242.33002.41002.31002.37002.37003,548,200
05 Jan 20242.42002.45002.36002.36002.36005,139,300
04 Jan 20242.38002.44002.35002.40002.40004,706,800
03 Jan 20242.40002.42002.34002.39002.39006,940,000
02 Jan 20242.51002.54002.44002.44002.44006,766,000
29 Dec 20232.52002.57002.49002.53002.53004,611,300
28 Dec 20232.60002.61002.54002.55002.55007,997,500
27 Dec 20232.65002.67002.62002.64002.64004,959,100
26 Dec 20232.68002.69002.62002.63002.63002,677,300
22 Dec 20232.71002.77002.64002.64002.64008,823,800
21 Dec 20232.67002.70002.62002.65002.65008,261,500
20 Dec 20232.67002.70002.60002.61002.61008,883,900
19 Dec 20232.58002.70002.55002.68002.680011,666,800
18 Dec 20232.47002.57002.47002.55002.55005,397,000
15 Dec 20232.46002.51002.43002.44002.44008,196,600
14 Dec 20232.45002.54002.43002.44002.44009,405,400
13 Dec 20232.13002.38002.11002.38002.38006,418,800
12 Dec 20232.22002.23002.11002.12002.12005,364,700
11 Dec 20232.21002.23002.15002.21002.21006,643,100
08 Dec 20232.32002.32002.21002.26002.26005,777,400
07 Dec 20232.40002.40002.33002.34002.34003,977,000
06 Dec 20232.41002.46002.38002.38002.38003,754,000
05 Dec 20232.48002.50002.36002.38002.38005,424,100
04 Dec 20232.61002.62002.49002.52002.52005,553,800
01 Dec 20232.56002.64002.52002.64002.64004,971,200
30 Nov 20232.56002.59002.52002.54002.54004,326,300
29 Nov 20232.56002.60002.54002.58002.58007,859,000
28 Nov 20232.49002.56002.45002.56002.560011,920,200
27 Nov 20232.46002.49002.43002.46002.46007,088,300
24 Nov 20232.42002.48002.40002.44002.44003,428,900
22 Nov 20232.41002.43002.37002.42002.42004,114,600
21 Nov 20232.34002.48002.34002.42002.42007,754,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...