5 DAY PERFORMANCE
+9.80%
1 MONTH PERFORMANCE
+11.76%
3 MONTH PERFORMANCE
+36.05%
6 MONTH PERFORMANCE
+38.31%
YEAR-TO-DATE PERFORMANCE
+45.54%
1 YEAR PERFORMANCE
+90.13%
IAMGOLD Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $7.07 | $7.51 (6.2%) | $7.56 | $7.02 | 21.16 M | $4.21 B |
| 05/30/2025 | $6.76 | $6.86 (1.48%) | $6.87 | $6.68 | 15.46 M | $3.93 B |
| 05/29/2025 | $6.89 | $6.78 (-1.6%) | $6.91 | $6.71 | 15.82 M | $3.88 B |
| 05/28/2025 | $7.06 | $6.84 (-3.12%) | $7.08 | $6.82 | 16.33 M | $3.92 B |
| 05/27/2025 | $6.62 | $7.05 (6.5%) | $7.15 | $6.57 | 25.27 M | $4.04 B |
| 05/23/2025 | $6.80 | $6.73 (-1.03%) | $6.81 | $6.64 | 18.60 M | $3.85 B |
| 05/22/2025 | $6.61 | $6.57 (-0.61%) | $6.69 | $6.49 | 15.43 M | $3.76 B |
| 05/21/2025 | $6.69 | $6.66 (-0.45%) | $6.84 | $6.58 | 21.87 M | $3.81 B |
| 05/20/2025 | $6.44 | $6.61 (2.64%) | $6.63 | $6.40 | 11.48 M | $3.78 B |
| 05/19/2025 | $6.47 | $6.40 (-1.08%) | $6.48 | $6.34 | 5.26 M | $3.66 B |
| 05/16/2025 | $6.09 | $6.30 (3.45%) | $6.33 | $6.06 | 13.25 M | $3.61 B |
| 05/15/2025 | $6.21 | $6.26 (0.81%) | $6.30 | $6.07 | 14.65 M | $3.58 B |
| 05/14/2025 | $6.18 | $6.12 (-0.97%) | $6.22 | $6.07 | 9.90 M | $3.50 B |
| 05/13/2025 | $6.34 | $6.33 (-0.16%) | $6.39 | $6.25 | 9.25 M | $3.62 B |
| 05/12/2025 | $6.60 | $6.29 (-4.7%) | $6.74 | $6.20 | 16.72 M | $3.60 B |
| 05/09/2025 | $6.95 | $7.01 (0.86%) | $7.04 | $6.79 | 14.88 M | $4.01 B |
| 05/08/2025 | $6.92 | $6.85 (-1.01%) | $7.04 | $6.81 | 16.73 M | $3.97 B |
| 05/07/2025 | $6.85 | $6.95 (1.46%) | $7.26 | $6.61 | 21.85 M | $4.03 B |
| 05/06/2025 | $7.14 | $7.36 (3.08%) | $7.40 | $7.03 | 18.65 M | $4.26 B |
| 05/05/2025 | $6.98 | $6.96 (-0.29%) | $7.01 | $6.80 | 15.41 M | $4.03 B |
| 05/02/2025 | $6.91 | $6.72 (-2.75%) | $6.96 | $6.59 | 11.96 M | $3.89 B |
| 05/01/2025 | $6.85 | $6.79 (-0.88%) | $6.86 | $6.69 | 10.84 M | $3.93 B |
| 04/30/2025 | $6.95 | $7.08 (1.87%) | $7.14 | $6.95 | 8.32 M | $4.10 B |
| 04/29/2025 | $7.11 | $7.04 (-0.98%) | $7.22 | $6.99 | 7.73 M | $4.08 B |
| 04/28/2025 | $7.00 | $7.19 (2.71%) | $7.21 | $6.97 | 16.32 M | $4.17 B |
| 04/25/2025 | $6.96 | $7.03 (1.01%) | $7.09 | $6.90 | 10.29 M | $4.07 B |
| 04/24/2025 | $7.45 | $7.19 (-3.49%) | $7.47 | $7.11 | 13.86 M | $4.17 B |
| 04/23/2025 | $7.09 | $7.22 (1.83%) | $7.39 | $7.06 | 16.93 M | $4.18 B |
| 04/22/2025 | $7.88 | $7.64 (-3.05%) | $8.00 | $7.60 | 17.13 M | $4.43 B |
| 04/21/2025 | $8.08 | $7.78 (-3.71%) | $8.12 | $7.67 | 12.96 M | $4.51 B |
| 04/17/2025 | $7.94 | $7.83 (-1.39%) | $8.09 | $7.47 | 18.11 M | $4.54 B |
| 04/16/2025 | $7.82 | $8.09 (3.45%) | $8.38 | $7.72 | 25.09 M | $4.69 B |
| 04/15/2025 | $7.37 | $7.44 (0.95%) | $7.46 | $7.24 | 10.71 M | $4.31 B |
| 04/14/2025 | $7.06 | $7.29 (3.26%) | $7.41 | $7.02 | 14.81 M | $4.22 B |
| 04/11/2025 | $7.25 | $7.22 (-0.41%) | $7.42 | $7.09 | 23.65 M | $4.18 B |
| 04/10/2025 | $6.64 | $6.88 (3.61%) | $7.09 | $6.56 | 34.37 M | $3.99 B |
| 04/09/2025 | $6.16 | $6.51 (5.68%) | $6.61 | $6.13 | 35.56 M | $3.77 B |
| 04/08/2025 | $5.95 | $5.81 (-2.35%) | $6.06 | $5.74 | 17.17 M | $3.37 B |
| 04/07/2025 | $5.45 | $5.67 (4.04%) | $6.04 | $5.35 | 12.41 M | $3.29 B |
| 04/04/2025 | $6.31 | $5.63 (-10.78%) | $6.39 | $5.55 | 16.36 M | $3.26 B |
| 04/03/2025 | $5.95 | $6.53 (9.75%) | $6.54 | $5.95 | 18.98 M | $3.78 B |
| 04/02/2025 | $6.27 | $6.47 (3.19%) | $6.48 | $6.23 | 17.70 M | $3.75 B |
| 04/01/2025 | $6.18 | $6.32 (2.27%) | $6.33 | $6.07 | 14.61 M | $3.66 B |
| 03/31/2025 | $6.30 | $6.25 (-0.79%) | $6.30 | $6.01 | 11.67 M | $3.62 B |
| 03/28/2025 | $6.50 | $6.29 (-3.23%) | $6.57 | $6.25 | 11.71 M | $3.64 B |
| 03/27/2025 | $6.20 | $6.43 (3.71%) | $6.46 | $6.15 | 10.51 M | $3.73 B |
| 03/26/2025 | $6.07 | $6.11 (0.66%) | $6.29 | $6.02 | 12.84 M | $3.54 B |
| 03/25/2025 | $6.04 | $6.04 (0%) | $6.15 | $6.01 | 9.90 M | $3.50 B |
| 03/24/2025 | $6.08 | $5.94 (-2.3%) | $6.14 | $5.93 | 7.49 M | $3.44 B |
| 03/21/2025 | $6.09 | $6.04 (-0.82%) | $6.14 | $6.00 | 8.81 M | $3.50 B |
| 03/20/2025 | $6.01 | $6.20 (3.16%) | $6.26 | $5.98 | 15.25 M | $3.59 B |
| 03/19/2025 | $5.98 | $6.12 (2.34%) | $6.18 | $5.95 | 13.61 M | $3.55 B |
| 03/18/2025 | $6.21 | $5.98 (-3.7%) | $6.22 | $5.97 | 8.86 M | $3.46 B |
| 03/17/2025 | $5.91 | $6.07 (2.71%) | $6.11 | $5.84 | 10.30 M | $3.52 B |
| 03/14/2025 | $5.87 | $5.89 (0.34%) | $5.98 | $5.79 | 9.11 M | $3.36 B |
| 03/13/2025 | $5.77 | $5.77 (0%) | $5.85 | $5.66 | 10.54 M | $3.29 B |
| 03/12/2025 | $5.55 | $5.71 (2.88%) | $5.73 | $5.50 | 11.51 M | $3.26 B |
| 03/11/2025 | $5.17 | $5.55 (7.35%) | $5.60 | $5.17 | 16.89 M | $3.17 B |
| 03/10/2025 | $5.42 | $5.11 (-5.72%) | $5.44 | $5.02 | 18.10 M | $2.92 B |
| 03/07/2025 | $5.47 | $5.50 (0.55%) | $5.68 | $5.37 | 12.96 M | $3.14 B |
| 03/06/2025 | $5.66 | $5.49 (-3%) | $5.66 | $5.45 | 11.07 M | $3.13 B |
| 03/05/2025 | $5.54 | $5.67 (2.35%) | $5.72 | $5.53 | 12.34 M | $3.24 B |
| 03/04/2025 | $5.61 | $5.55 (-1.07%) | $5.67 | $5.38 | 11.51 M | $3.17 B |
| 03/03/2025 | $5.63 | $5.54 (-1.6%) | $5.74 | $5.49 | 10.52 M | $3.16 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.
