IAMGOLD Corporation - IAG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.25	13.36	13.36	14.54	13.15	14.21M
October 16, 2025	14.65	14.64	14.64	14.67	14.23	13.05M
October 15, 2025	13.88	14.26	14.26	14.4	13.84	12.56M
October 14, 2025	13.28	13.6	13.6	13.85	13.12	12.01M
October 13, 2025	13.18	13.55	13.55	13.65	13.11	12.22M
October 10, 2025	12.7	12.7	12.7	12.78	12.46	11.94M
October 09, 2025	13.39	12.59	12.59	13.42	12.41	17.17M
October 08, 2025	13.5	13.39	13.39	13.59	13.24	15.17M
October 07, 2025	13.82	13.04	13.04	13.82	13.02	16.08M
October 06, 2025	13.56	13.72	13.72	13.99	13.48	16.04M
October 03, 2025	13.33	13.28	13.28	13.37	13.06	13.42M
October 02, 2025	13.28	13.29	13.29	13.32	12.54	20.69M
October 01, 2025	13.07	13.05	13.05	13.19	12.9	15.99M
September 30, 2025	12.63	12.93	12.93	13.14	12.57	20.85M
September 29, 2025	12.85	12.83	12.83	13.03	12.66	17.09M
September 26, 2025	11.97	12.42	12.42	12.45	11.91	18.77M
September 25, 2025	11.69	11.82	11.82	11.89	11.6	25.89M
September 24, 2025	12.04	11.7	11.7	12.14	11.68	12.19M
September 23, 2025	12.08	12.01	12.01	12.32	11.98	18.4M
September 22, 2025	11.57	11.97	11.97	12.07	11.25	24.68M
September 19, 2025	11.1	11.34	11.34	11.38	11.07	30.72M
September 18, 2025	10.99	11.01	11.01	11.05	10.83	9.95M
September 17, 2025	10.78	11.03	11.03	11.39	10.76	16.47M
September 16, 2025	11.44	11.01	11.01	11.46	10.99	11.64M
September 15, 2025	11.16	11.41	11.41	11.58	11.15	14.76M
September 12, 2025	11.12	11.16	11.16	11.36	11.1	12.65M
September 11, 2025	10.88	11.05	11.05	11.09	10.65	14.24M
September 10, 2025	10.35	10.91	10.91	11.32	10.35	22.16M
September 09, 2025	10.15	10.02	10.02	10.27	9.88	9.42M
September 08, 2025	10.02	10.08	10.08	10.21	9.86	14.52M
September 05, 2025	9.72	9.91	9.91	9.93	9.55	11.42M
September 04, 2025	9.33	9.46	9.46	9.6	9.28	7.63M
September 03, 2025	9.59	9.51	9.51	9.7	9.41	10.24M
September 02, 2025	9.53	9.43	9.43	9.59	9.15	14.32M
August 29, 2025	9	9.31	9.31	9.35	8.98	8.51M
August 28, 2025	9.11	8.95	8.95	9.13	8.86	9.04M
August 27, 2025	9.01	9.16	9.16	9.19	8.87	9.26M
August 26, 2025	8.86	9.08	9.08	9.12	8.86	7.62M
August 25, 2025	8.79	8.83	8.83	8.84	8.73	6.14M
August 22, 2025	8.36	8.77	8.77	8.87	8.29	11.64M
August 21, 2025	8.15	8.46	8.46	8.58	8.14	11.15M
August 20, 2025	8.09	8.18	8.18	8.21	8.04	8.71M
August 19, 2025	8.23	7.97	7.97	8.3	7.9	10.43M
August 18, 2025	8.19	8.27	8.27	8.28	7.98	11.88M
August 15, 2025	7.99	8.14	8.14	8.38	7.89	17.59M
August 14, 2025	8.08	8	8	8.23	7.97	13.3M
August 13, 2025	8.12	8.07	8.07	8.21	8.01	14.23M
August 12, 2025	7.57	8.05	8.05	8.05	7.55	14.77M
August 11, 2025	7.27	7.55	7.55	7.6	7.11	13.87M
August 08, 2025	7.5	7.5	7.5	7.73	7.37	17.23M
August 07, 2025	7.92	7.72	7.72	8.04	7.7	15.78M
August 06, 2025	7.48	7.87	7.87	7.89	7.47	16.88M
August 05, 2025	7.13	7.48	7.48	7.51	7.07	14.97M
August 04, 2025	6.93	7.25	7.25	7.27	6.93	7.56M
August 01, 2025	6.93	6.86	6.86	6.97	6.77	13.18M
July 31, 2025	6.82	6.76	6.76	6.87	6.7	12.79M
July 30, 2025	6.87	6.74	6.74	6.93	6.69	11.41M
July 29, 2025	6.98	6.97	6.97	6.99	6.85	8.61M
July 28, 2025	6.96	6.92	6.92	6.97	6.79	10.24M
July 25, 2025	6.99	7.03	7.03	7.08	6.88	15.14M

IAMGOLD Corporation (IAG) NYSE