IAMGOLD Corporation - IAG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 01, 2025	15.72	15.38	15.38	15.8	15.27	7.33M
November 28, 2025	15.55	15.54	15.54	15.6	15.28	4.33M
November 26, 2025	14.83	15.31	15.31	15.39	14.7	8.35M
November 25, 2025	13.85	14.54	14.54	14.75	13.84	11.26M
November 24, 2025	12.97	13.95	13.95	13.99	12.95	6.23M
November 21, 2025	12.79	12.88	12.88	13.18	12.63	6.13M
November 20, 2025	13.77	12.78	12.78	13.92	12.77	9.41M
November 19, 2025	13.96	13.67	13.67	14.23	13.4	7.39M
November 18, 2025	13.66	13.68	13.68	13.99	13.37	6.66M
November 17, 2025	13.63	13.49	13.49	13.91	13.31	11.35M
November 14, 2025	12.98	13.73	13.73	14.01	12.98	6.83M
November 13, 2025	14.48	13.78	13.78	14.66	13.5	10.64M
November 12, 2025	13.62	14.42	14.42	14.68	13.42	12.49M
November 11, 2025	13.4	13.67	13.67	13.71	13.22	8.98M
November 10, 2025	13.02	13.3	13.3	13.42	12.82	11.39M
November 07, 2025	12.09	12.68	12.68	12.7	12.03	10.36M
November 06, 2025	12.04	12.04	12.04	12.37	11.98	9.27M
November 05, 2025	12.28	11.92	11.92	12.86	11.82	17.32M
November 04, 2025	11.16	10.96	10.96	11.26	10.87	17.85M
November 03, 2025	11.58	11.53	11.53	11.78	11.4	10.68M
October 31, 2025	11.64	11.58	11.58	11.69	11.4	11.44M
October 30, 2025	11.5	11.66	11.66	11.77	11.35	10.52M
October 29, 2025	11.95	11.49	11.49	11.95	11.41	11.82M
October 28, 2025	11.24	11.59	11.59	11.71	11.24	13.92M
October 27, 2025	11.55	11.52	11.52	11.57	10.92	17.13M
October 24, 2025	11.8	11.88	11.88	12.1	11.76	11.09M
October 23, 2025	12.31	12.04	12.04	12.34	11.94	11.32M
October 22, 2025	11.86	12.05	12.05	12.25	11.7	12.61M
October 21, 2025	12.6	12.19	12.19	12.89	12	18.93M
October 20, 2025	13.95	13.67	13.67	13.95	13.53	8.85M
October 17, 2025	14.25	13.36	13.36	14.54	13.15	14.21M

IAMGOLD Corporation (IAG) NYSE