IAMGOLD Corporation - IMG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	24.16	24.27	24.27	24.47	23.77	1.55M
December 22, 2025	23.94	24.16	24.16	24.63	23.77	2.54M
December 19, 2025	22.33	23.16	23.16	23.48	22.33	4.29M
December 18, 2025	21.97	22.19	22.19	22.57	21.81	3.1M
December 17, 2025	22.36	22.12	22.12	22.4	21.6	1.77M
December 16, 2025	21.82	21.88	21.88	22.2	21.43	2.09M
December 15, 2025	22.4	21.74	21.74	22.4	21.32	1.95M
December 12, 2025	22.48	21.81	21.81	22.54	21.47	1.81M
December 11, 2025	21.31	21.95	21.95	22.53	21.06	1.82M
December 10, 2025	20.94	21.35	21.35	21.52	20.56	1.73M
December 09, 2025	20.7	21.02	21.02	21.14	20.63	1.2M
December 08, 2025	21.2	20.57	20.57	21.36	20.55	1.45M
December 05, 2025	21.48	21.13	21.13	21.79	20.95	1.78M
December 04, 2025	20.8	21.18	21.18	21.39	20.72	1.13M
December 03, 2025	21.3	20.97	20.97	21.41	20.8	1.66M
December 02, 2025	21.19	20.93	20.93	21.72	20.52	1.71M
December 01, 2025	21.96	21.53	21.53	22.06	21.34	1.71M
November 28, 2025	21.8	21.92	21.92	21.94	21.35	1.33M
November 27, 2025	21.39	21.71	21.71	21.77	21.28	426,000
November 26, 2025	20.9	21.52	21.52	21.59	20.71	2.75M
November 25, 2025	19.62	20.52	20.52	20.77	19.52	2.14M
November 24, 2025	18.21	19.69	19.69	19.73	18.2	2.29M
November 21, 2025	18.07	18.13	18.13	18.57	17.82	2.22M
November 20, 2025	19.44	18.04	18.04	19.55	18.02	2.29M
November 19, 2025	19.65	19.21	19.21	19.92	18.86	1.98M
November 18, 2025	19.19	19.1	19.1	19.6	18.75	1.71M
November 17, 2025	19.23	18.95	18.95	19.51	18.71	2.47M
November 14, 2025	18.31	19.28	19.28	19.64	18.2	2.15M
November 13, 2025	20.3	19.34	19.34	20.52	18.96	2.55M
November 12, 2025	18.83	20.21	20.21	20.54	18.81	3.8M
November 11, 2025	18.75	19.14	19.14	19.2	18.52	1.92M
November 10, 2025	18.16	18.63	18.63	18.8	17.99	2.65M
November 07, 2025	17.02	17.8	17.8	17.81	16.91	2.38M
November 06, 2025	17.1	16.98	16.98	17.45	16.9	1.76M
November 05, 2025	17.2	16.82	16.82	18.15	16.69	3.31M
November 04, 2025	15.81	15.45	15.45	15.88	15.33	2.38M
November 03, 2025	16.31	16.23	16.23	16.56	16.04	1.49M
October 31, 2025	16.36	16.24	16.24	16.45	15.98	2.38M
October 30, 2025	16.15	16.33	16.33	16.45	15.89	2.02M
October 29, 2025	16.68	16.03	16.03	16.68	15.9	2.12M
October 28, 2025	15.65	16.18	16.18	16.33	15.6	2.5M
October 27, 2025	16.15	16.13	16.13	16.2	15.3	3.8M
October 24, 2025	16.55	16.62	16.62	16.96	16.48	1.87M
October 23, 2025	17.3	16.84	16.84	17.3	16.7	2.43M
October 22, 2025	16.47	16.84	16.84	17.16	16.37	3.04M
October 21, 2025	17.77	17.08	17.08	18.1	16.83	5.66M
October 20, 2025	19.67	19.17	19.17	19.67	19	3.38M
October 17, 2025	20	18.76	18.76	20.4	18.45	3.18M
October 16, 2025	20.51	20.59	20.59	20.63	20.01	5.17M
October 15, 2025	19.52	20.05	20.05	20.2	19.45	3.31M
October 14, 2025	18.59	19.12	19.12	19.43	18.43	4.01M
October 10, 2025	17.78	17.76	17.76	17.88	17.45	2.94M
October 09, 2025	18.71	17.67	17.67	18.78	17.41	3.22M
October 08, 2025	18.88	18.7	18.7	18.97	18.47	2.59M
October 07, 2025	19.27	18.19	18.19	19.34	18.17	3.12M
October 06, 2025	18.96	19.14	19.14	19.52	18.81	3.44M
October 03, 2025	18.59	18.53	18.53	18.67	18.23	2.4M
October 02, 2025	18.53	18.57	18.57	18.58	17.53	3.6M
October 01, 2025	18.15	18.2	18.2	18.39	18	2.95M
September 30, 2025	17.54	17.98	17.98	18.27	17.49	2.9M

IAMGOLD Corporation (IMG.TO) TSX