IAMGOLD Corporation - IAG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	24.14	24.57	24.57	24.66	23.92	6.98M
February 26, 2026	22.93	23.84	23.84	23.98	22.84	7.93M
February 25, 2026	23.19	22.99	22.99	23.36	22.86	5.79M
February 24, 2026	22.09	22.94	22.94	23.13	21.88	6.07M
February 23, 2026	22.45	22.76	22.76	22.95	22.33	8.48M
February 20, 2026	22.43	22.2	22.2	23.06	21.49	13.86M
February 19, 2026	21.2	22.37	22.37	22.49	21.15	8.65M
February 18, 2026	21.4	21.26	21.26	21.98	20.96	6.99M
February 17, 2026	20.66	20.81	20.81	21.08	19.77	9.49M
February 13, 2026	20.58	21.63	21.63	21.89	20.51	6.93M
February 12, 2026	21.99	20.16	20.16	22.31	20.14	11.38M
February 11, 2026	22.1	22.49	22.49	22.5	21.54	8.85M
February 10, 2026	21.12	21.58	21.58	21.95	21.1	7.99M
February 09, 2026	19.48	21.28	21.28	21.32	19.43	9.55M
February 06, 2026	18.58	19.12	19.12	19.36	18.57	7.63M
February 05, 2026	18.34	17.98	17.98	19	17.88	7.02M
February 04, 2026	20.11	19.2	19.2	20.11	18.45	11.51M
February 03, 2026	19.3	19.56	19.56	19.56	18.66	12.47M
February 02, 2026	17.93	18.19	18.19	18.91	17.65	10.17M
January 30, 2026	18.79	18.18	18.18	19.63	17.96	16.86M
January 29, 2026	22.43	20.88	20.88	22.43	20.18	15M
January 28, 2026	21.77	22.03	22.03	22.23	21.25	10.14M
January 27, 2026	21.05	21.33	21.33	21.4	20.15	7.95M
January 26, 2026	21.8	21	21	22.03	20.94	9.09M
January 23, 2026	20.31	20.95	20.95	21.17	20.14	9.09M
January 22, 2026	19.33	20.04	20.04	20.37	19.22	10.34M
January 21, 2026	20.36	19.25	19.25	20.4	19.22	15.34M
January 20, 2026	18.85	19.83	19.83	19.99	18.84	16.06M
January 16, 2026	17.36	17.17	17.17	17.47	16.74	6.04M
January 15, 2026	17.59	17.57	17.57	17.81	17.45	5.22M
January 14, 2026	17.8	17.81	17.81	17.99	17.31	8.65M
January 13, 2026	17.9	17.42	17.42	18.25	17.4	7.12M
January 12, 2026	17.75	17.8	17.8	18.07	17.74	7.81M
January 09, 2026	17.12	17.21	17.21	17.36	16.91	6.58M
January 08, 2026	16.75	17.05	17.05	17.08	16.53	5.6M
January 07, 2026	16.35	16.98	16.98	16.99	15.94	5.03M
January 06, 2026	16.62	16.83	16.83	17	16.39	6.55M
January 05, 2026	16.47	16.32	16.32	16.92	16.27	10.92M
January 02, 2026	16.76	16.22	16.22	16.78	15.69	9.49M
December 31, 2025	16.63	16.49	16.49	16.84	16.43	3.41M
December 30, 2025	16.92	16.75	16.75	16.96	16.54	4.9M
December 29, 2025	16.62	16.48	16.48	16.95	16.35	5.6M
December 26, 2025	17.58	17.6	17.6	17.63	17.17	3.02M
December 24, 2025	17.55	17.32	17.32	17.68	17.06	3.39M
December 23, 2025	17.62	17.71	17.71	17.86	17.33	6.42M
December 22, 2025	17.36	17.55	17.55	17.91	17.3	7.6M
December 19, 2025	16.2	16.79	16.79	17.04	16.2	17.23M
December 18, 2025	15.95	16.12	16.12	16.4	15.87	8.63M
December 17, 2025	16.2	16.07	16.07	16.21	15.66	6.74M
December 16, 2025	15.77	15.89	15.89	16.15	15.58	7.13M
December 15, 2025	16.17	15.78	15.78	16.27	15.47	5.89M
December 12, 2025	16.25	15.84	15.84	16.38	15.57	6.45M
December 11, 2025	15.38	15.93	15.93	16.37	15.3	6.94M
December 10, 2025	15.22	15.46	15.46	15.6	14.86	7.83M
December 09, 2025	14.97	15.18	15.18	15.29	14.9	5.27M
December 08, 2025	15.37	14.82	14.82	15.46	14.82	6.8M
December 05, 2025	15.42	15.27	15.27	15.72	15.11	6.81M
December 04, 2025	14.87	15.16	15.16	15.34	14.85	3.89M
December 03, 2025	15.2	15.03	15.03	15.36	14.9	5.34M
December 02, 2025	15.18	14.98	14.98	15.52	14.66	7.38M

IAMGOLD Corporation (IAG) NYSE