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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.72	30.42	30.42	31.57	29.43	3.91M
February 19, 2026	29.17	30.67	30.67	30.8	29	2.6M
February 18, 2026	29.49	29.17	29.17	30.04	28.4	1.87M
February 17, 2026	28.28	28.4	28.4	28.73	27.05	1.96M
February 13, 2026	28.08	29.52	29.52	29.79	27.94	2.35M
February 12, 2026	29.85	27.43	27.43	30.21	27.41	2.97M
February 11, 2026	30	30.5	30.5	30.54	29.33	2.45M
February 10, 2026	28.64	29.3	29.3	29.71	28.5	1.64M
February 09, 2026	26.48	28.89	28.89	28.9	26.3	2.14M
February 06, 2026	25.47	26.14	26.14	26.39	25.35	1.76M
February 05, 2026	25	24.61	24.61	25.95	24.49	1.85M
February 04, 2026	27.3	26.26	26.26	27.41	25.23	2.61M
February 03, 2026	26.5	26.64	26.64	26.66	25.49	2.92M
February 02, 2026	24.48	24.86	24.86	25.8	24.15	2.77M
January 30, 2026	25.42	24.71	24.71	26.54	24.43	3.76M
January 29, 2026	30.3	28.11	28.11	30.3	27.24	4.12M
January 28, 2026	29.6	29.91	29.91	30.11	28.9	2.68M
January 27, 2026	28.75	29.01	29.01	29.07	27.45	2.34M
January 26, 2026	29.95	28.78	28.78	30.13	28.73	3M
January 23, 2026	27.99	28.69	28.69	29.01	27.69	3.22M
January 22, 2026	26.63	27.59	27.59	28.08	26.54	2.36M
January 21, 2026	28.19	26.63	26.63	28.23	26.58	3.79M
January 20, 2026	26.38	27.42	27.42	27.62	26.1	4.05M
January 19, 2026	24.71	26.28	26.28	26.28	24.63	2.88M
January 16, 2026	24.19	23.95	23.95	24.28	23.3	1.69M
January 15, 2026	24.56	24.42	24.42	24.76	24.25	1.93M
January 14, 2026	24.69	24.75	24.75	24.96	24.02	1.93M
January 13, 2026	24.86	24.2	24.2	25.33	24.16	2.09M
January 12, 2026	24.69	24.72	24.72	25.07	24.63	2.95M
January 09, 2026	23.77	23.94	23.94	24.11	23.49	2.42M
January 08, 2026	23	23.64	23.64	23.68	22.93	2.17M
January 07, 2026	22.58	23.53	23.53	23.53	22.04	1.9M
January 06, 2026	22.88	23.24	23.24	23.44	22.59	2.03M
January 05, 2026	22.65	22.48	22.48	23.3	22.38	2.4M
January 02, 2026	23	22.24	22.24	23.07	21.54	2.02M
December 31, 2025	22.75	22.65	22.65	23.05	22.55	929,715
December 30, 2025	23.08	22.93	22.93	23.21	22.67	1.51M
December 29, 2025	22.77	22.58	22.58	23.15	22.37	1.91M
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

IAMGOLD Corporation (IMG.TO) TSX