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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.75	17.3	17.3	17.35	16.68	3.2M
September 25, 2025	16.25	16.47	16.47	16.55	16.17	3.8M
September 24, 2025	16.72	16.29	16.29	16.82	16.25	2.07M
September 23, 2025	16.7	16.62	16.62	17.02	16.6	3.69M
September 22, 2025	15.92	16.57	16.57	16.68	15.53	2.86M
September 19, 2025	15.25	15.67	15.67	15.67	15.25	4.43M
September 18, 2025	15.11	15.2	15.2	15.24	14.95	1.57M
September 17, 2025	14.88	15.22	15.22	15.63	14.81	2.29M
September 16, 2025	15.72	15.14	15.14	15.74	15.13	3.56M
September 15, 2025	15.45	15.71	15.71	15.98	15.42	3.42M
September 12, 2025	15.5	15.46	15.46	15.73	15.39	1.76M
September 11, 2025	15.19	15.29	15.29	15.32	14.76	1.79M
September 10, 2025	14.53	15.12	15.12	15.67	14.47	4.53M
September 09, 2025	14.01	13.86	13.86	14.17	13.68	1.96M
September 08, 2025	13.78	13.93	13.93	14.12	13.63	2.03M
September 05, 2025	13.41	13.73	13.73	13.77	13.17	2.66M
September 04, 2025	12.89	13.1	13.1	13.25	12.85	1.2M
September 03, 2025	13.17	13.12	13.12	13.38	12.99	1.78M
September 02, 2025	13.25	12.98	12.98	13.25	12.65	2.59M
August 29, 2025	12.41	12.79	12.79	12.83	12.37	1.3M
August 28, 2025	12.56	12.32	12.32	12.56	12.19	2.4M
August 27, 2025	12.49	12.62	12.62	12.67	12.29	1.51M
August 26, 2025	12.28	12.57	12.57	12.61	12.28	1.68M
August 25, 2025	12.15	12.23	12.23	12.25	12.07	1.27M
August 22, 2025	11.58	12.13	12.13	12.25	11.55	1.89M
August 21, 2025	11.35	11.78	11.78	11.92	11.31	2M
August 20, 2025	11.23	11.33	11.33	11.38	11.16	1.63M
August 19, 2025	11.49	11.04	11.04	11.49	10.95	1.67M
August 18, 2025	11.26	11.4	11.4	11.43	11.02	1.19M
August 15, 2025	11.01	11.24	11.24	11.57	10.89	2.68M
August 14, 2025	11.14	11.03	11.03	11.34	11.01	1.73M
August 13, 2025	11.15	11.1	11.1	11.3	11.03	2.7M
August 12, 2025	10.42	11.07	11.07	11.08	10.42	3.08M
August 11, 2025	10	10.4	10.4	10.47	9.8	3.11M
August 08, 2025	10.25	10.34	10.34	10.62	10.14	3.43M
August 07, 2025	10.92	10.62	10.62	11.05	10.6	2.02M
August 06, 2025	10.3	10.81	10.81	10.83	10.27	2.67M
August 05, 2025	9.81	10.29	10.29	10.35	9.8	3.65M
August 01, 2025	9.54	9.46	9.46	9.6	9.35	1.75M
July 31, 2025	9.39	9.36	9.36	9.49	9.28	1.75M
July 30, 2025	9.5	9.34	9.34	9.55	9.26	1.23M
July 29, 2025	9.57	9.61	9.61	9.62	9.44	1.18M
July 28, 2025	9.57	9.5	9.5	9.57	9.32	1.36M
July 25, 2025	9.54	9.62	9.62	9.7	9.45	1.78M
July 24, 2025	9.76	9.63	9.63	9.84	9.57	1.17M
July 23, 2025	10.12	9.88	9.88	10.21	9.83	2.69M
July 22, 2025	9.95	10.16	10.16	10.22	9.79	2.92M
July 21, 2025	9.72	9.86	9.86	9.95	9.68	2.83M
July 18, 2025	9.74	9.47	9.47	9.74	9.46	1.06M
July 17, 2025	9.65	9.66	9.66	9.71	9.48	1.4M
July 16, 2025	9.72	9.79	9.79	9.88	9.6	1.7M
July 15, 2025	9.72	9.62	9.62	9.89	9.47	1.7M
July 14, 2025	9.63	9.66	9.66	9.78	9.59	2.4M
July 11, 2025	9.61	9.65	9.65	9.79	9.57	1.6M
July 10, 2025	9.54	9.49	9.49	9.57	9.31	1.54M
July 09, 2025	9.44	9.48	9.48	9.65	9.32	2.05M
July 08, 2025	10.14	9.44	9.44	10.16	9.28	4.04M
July 07, 2025	10.04	10.24	10.24	10.27	9.87	1.47M
July 04, 2025	10.11	10.15	10.15	10.22	10.11	455,918
July 03, 2025	9.96	10.13	10.13	10.18	9.93	931,300

IAMGOLD Corporation (IMG.TO) TSX