5 DAY PERFORMANCE
-13.52%
1 MONTH PERFORMANCE
+10.13%
3 MONTH PERFORMANCE
+56.82%
6 MONTH PERFORMANCE
+168.64%
YEAR-TO-DATE PERFORMANCE
+10.13%
1 YEAR PERFORMANCE
+191.03%
IAMGOLD Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $18.79 | $18.18 (-3.25%) | $19.63 | $17.96 | 16.88 M | $10.56 B |
| 01/29/2026 | $22.43 | $20.88 (-6.91%) | $22.43 | $20.18 | 15.58 M | $12.13 B |
| 01/28/2026 | $21.77 | $22.03 (1.19%) | $22.23 | $21.25 | 10.14 M | $12.80 B |
| 01/27/2026 | $21.05 | $21.33 (1.33%) | $21.40 | $20.15 | 8.17 M | $12.39 B |
| 01/26/2026 | $21.80 | $21.00 (-3.67%) | $22.03 | $20.94 | 9.09 M | $12.20 B |
| 01/23/2026 | $20.31 | $20.95 (3.15%) | $21.17 | $20.14 | 9.09 M | $12.17 B |
| 01/22/2026 | $19.33 | $20.04 (3.67%) | $20.37 | $19.22 | 10.34 M | $11.64 B |
| 01/21/2026 | $20.36 | $19.26 (-5.4%) | $20.40 | $19.21 | 17.37 M | $11.19 B |
| 01/20/2026 | $18.85 | $19.83 (5.2%) | $19.99 | $18.84 | 16.06 M | $11.52 B |
| 01/16/2026 | $17.36 | $17.17 (-1.09%) | $17.47 | $16.74 | 6.04 M | $9.97 B |
| 01/15/2026 | $17.59 | $17.57 (-0.11%) | $17.81 | $17.45 | 5.45 M | $10.21 B |
| 01/14/2026 | $17.80 | $17.81 (0.06%) | $17.99 | $17.31 | 8.65 M | $10.34 B |
| 01/13/2026 | $17.90 | $17.42 (-2.68%) | $18.25 | $17.40 | 7.13 M | $10.12 B |
| 01/12/2026 | $17.75 | $17.80 (0.28%) | $18.07 | $17.74 | 7.81 M | $10.34 B |
| 01/09/2026 | $17.12 | $17.21 (0.53%) | $17.36 | $16.91 | 6.58 M | $10.00 B |
| 01/08/2026 | $16.75 | $17.04 (1.73%) | $17.08 | $16.53 | 6.07 M | $9.90 B |
| 01/07/2026 | $16.35 | $16.98 (3.85%) | $16.99 | $15.94 | 5.03 M | $9.86 B |
| 01/06/2026 | $16.62 | $16.83 (1.26%) | $17.00 | $16.39 | 6.55 M | $9.78 B |
| 01/05/2026 | $16.47 | $16.32 (-0.91%) | $16.92 | $16.27 | 10.92 M | $9.48 B |
| 01/02/2026 | $16.76 | $16.22 (-3.22%) | $16.78 | $15.69 | 9.49 M | $9.33 B |
| 12/31/2025 | $16.63 | $16.49 (-0.84%) | $16.84 | $16.43 | 3.44 M | $9.48 B |
| 12/30/2025 | $16.92 | $16.75 (-1%) | $16.96 | $16.54 | 4.90 M | $9.63 B |
| 12/29/2025 | $16.62 | $16.48 (-0.84%) | $16.95 | $16.35 | 5.60 M | $9.48 B |
| 12/26/2025 | $17.58 | $17.61 (0.17%) | $17.63 | $17.17 | 3.27 M | $10.13 B |
| 12/24/2025 | $17.62 | $17.32 (-1.7%) | $17.68 | $17.05 | 3.43 M | $9.96 B |
| 12/23/2025 | $17.62 | $17.71 (0.51%) | $17.86 | $17.33 | 6.53 M | $10.19 B |
| 12/22/2025 | $17.36 | $17.55 (1.09%) | $17.91 | $17.30 | 7.60 M | $10.09 B |
| 12/19/2025 | $16.20 | $16.79 (3.64%) | $17.04 | $16.20 | 17.23 M | $9.66 B |
| 12/18/2025 | $15.95 | $16.12 (1.07%) | $16.40 | $15.87 | 8.67 M | $9.27 B |
| 12/17/2025 | $16.20 | $16.07 (-0.8%) | $16.21 | $15.66 | 6.74 M | $9.24 B |
| 12/16/2025 | $15.88 | $15.89 (0.06%) | $16.15 | $15.58 | 7.16 M | $9.14 B |
| 12/15/2025 | $16.17 | $15.78 (-2.41%) | $16.27 | $15.47 | 5.89 M | $9.08 B |
| 12/12/2025 | $16.25 | $15.84 (-2.52%) | $16.38 | $15.57 | 6.45 M | $9.11 B |
| 12/11/2025 | $15.38 | $15.93 (3.58%) | $16.37 | $15.30 | 6.94 M | $9.16 B |
| 12/10/2025 | $15.22 | $15.46 (1.58%) | $15.60 | $14.86 | 7.89 M | $8.89 B |
| 12/09/2025 | $14.97 | $15.18 (1.4%) | $15.29 | $14.90 | 5.33 M | $8.73 B |
| 12/08/2025 | $15.37 | $14.82 (-3.58%) | $15.46 | $14.82 | 6.80 M | $8.52 B |
| 12/05/2025 | $15.42 | $15.27 (-0.97%) | $15.72 | $15.11 | 6.81 M | $8.78 B |
| 12/04/2025 | $14.87 | $15.16 (1.95%) | $15.34 | $14.85 | 3.96 M | $8.72 B |
| 12/03/2025 | $15.21 | $15.03 (-1.18%) | $15.37 | $14.90 | 5.71 M | $8.64 B |
| 12/02/2025 | $15.18 | $14.98 (-1.32%) | $15.52 | $14.66 | 7.38 M | $8.61 B |
| 12/01/2025 | $15.72 | $15.38 (-2.16%) | $15.80 | $15.27 | 7.33 M | $8.85 B |
| 11/28/2025 | $15.55 | $15.54 (-0.06%) | $15.60 | $15.28 | 4.33 M | $8.94 B |
| 11/26/2025 | $14.83 | $15.31 (3.24%) | $15.39 | $14.70 | 8.35 M | $8.80 B |
| 11/25/2025 | $13.85 | $14.54 (4.98%) | $14.75 | $13.84 | 11.26 M | $8.36 B |
| 11/24/2025 | $12.97 | $13.95 (7.56%) | $13.99 | $12.95 | 6.23 M | $8.02 B |
| 11/21/2025 | $12.79 | $12.88 (0.7%) | $13.18 | $12.63 | 6.13 M | $7.41 B |
| 11/20/2025 | $13.77 | $12.78 (-7.19%) | $13.92 | $12.77 | 9.41 M | $7.35 B |
| 11/19/2025 | $13.96 | $13.67 (-2.08%) | $14.23 | $13.40 | 7.39 M | $7.86 B |
| 11/18/2025 | $13.66 | $13.68 (0.15%) | $13.99 | $13.37 | 6.67 M | $7.87 B |
| 11/17/2025 | $13.63 | $13.49 (-1.03%) | $13.91 | $13.31 | 11.35 M | $7.76 B |
| 11/14/2025 | $12.98 | $13.73 (5.78%) | $14.01 | $12.98 | 6.83 M | $7.90 B |
| 11/13/2025 | $14.48 | $13.78 (-4.83%) | $14.66 | $13.50 | 10.64 M | $7.92 B |
| 11/12/2025 | $13.62 | $14.42 (5.87%) | $14.68 | $13.42 | 12.49 M | $8.29 B |
| 11/11/2025 | $13.40 | $13.67 (2.01%) | $13.71 | $13.22 | 8.98 M | $7.86 B |
| 11/10/2025 | $13.02 | $13.30 (2.15%) | $13.42 | $12.82 | 11.39 M | $7.65 B |
| 11/07/2025 | $12.09 | $12.68 (4.88%) | $12.70 | $12.03 | 10.36 M | $7.29 B |
| 11/06/2025 | $12.04 | $12.04 (0%) | $12.37 | $11.98 | 9.27 M | $6.92 B |
| 11/05/2025 | $12.28 | $11.92 (-2.93%) | $12.86 | $11.82 | 17.98 M | $6.86 B |
| 11/04/2025 | $11.16 | $10.96 (-1.79%) | $11.26 | $10.87 | 18.69 M | $6.30 B |
| 11/03/2025 | $11.58 | $11.53 (-0.43%) | $11.78 | $11.40 | 10.68 M | $6.63 B |
| 10/31/2025 | $11.64 | $11.58 (-0.52%) | $11.69 | $11.40 | 11.54 M | $6.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
