-
5 DAY PERFORMANCE
+4.00% -
1 MONTH PERFORMANCE
+8.13% -
3 MONTH PERFORMANCE
+18.92% -
6 MONTH PERFORMANCE
+54.18% -
YEAR-TO-DATE PERFORMANCE
+126.09% -
1 YEAR PERFORMANCE
+126.98%
IAMGOLD Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $5.49 | $5.72 (4.19%) | $5.77 | $5.49 | 6.24 M | $3.26 B |
| 12/02/2024 | $5.50 | $5.43 (-1.27%) | $5.53 | $5.37 | 6.98 M | $3.10 B |
| 11/29/2024 | $5.41 | $5.50 (1.66%) | $5.52 | $5.41 | 3.01 M | $3.14 B |
| 11/27/2024 | $5.43 | $5.39 (-0.74%) | $5.52 | $5.36 | 6.36 M | $3.08 B |
| 11/26/2024 | $5.30 | $5.37 (1.32%) | $5.38 | $5.27 | 5.18 M | $3.06 B |
| 11/25/2024 | $5.47 | $5.33 (-2.56%) | $5.50 | $5.28 | 8.52 M | $3.04 B |
| 11/22/2024 | $5.74 | $5.70 (-0.7%) | $5.75 | $5.63 | 6.25 M | $3.25 B |
| 11/21/2024 | $5.67 | $5.70 (0.53%) | $5.72 | $5.55 | 4.94 M | $3.25 B |
| 11/20/2024 | $5.50 | $5.57 (1.27%) | $5.64 | $5.47 | 5.83 M | $3.18 B |
| 11/19/2024 | $5.43 | $5.54 (2.03%) | $5.56 | $5.30 | 7.95 M | $3.16 B |
| 11/18/2024 | $5.15 | $5.30 (2.91%) | $5.39 | $5.13 | 10.99 M | $3.02 B |
| 11/15/2024 | $5.04 | $4.94 (-1.98%) | $5.06 | $4.93 | 4.95 M | $2.82 B |
| 11/14/2024 | $4.93 | $4.98 (1.01%) | $5.04 | $4.89 | 8.47 M | $2.84 B |
| 11/13/2024 | $5.07 | $4.98 (-1.78%) | $5.14 | $4.97 | 7.25 M | $2.84 B |
| 11/12/2024 | $5.14 | $5.03 (-2.14%) | $5.18 | $4.96 | 7.86 M | $2.87 B |
| 11/11/2024 | $5.36 | $5.22 (-2.61%) | $5.45 | $5.04 | 10.42 M | $2.98 B |
| 11/08/2024 | $5.48 | $5.69 (3.83%) | $5.88 | $5.27 | 11.85 M | $2.99 B |
| 11/07/2024 | $5.31 | $5.32 (0.19%) | $5.34 | $5.18 | 8.89 M | $2.80 B |
| 11/06/2024 | $4.99 | $5.18 (3.81%) | $5.28 | $4.99 | 9.45 M | $2.72 B |
| 11/05/2024 | $5.33 | $5.33 (0%) | $5.42 | $5.26 | 6.06 M | $2.80 B |
| 11/04/2024 | $5.45 | $5.29 (-2.94%) | $5.49 | $5.27 | 5.53 M | $2.78 B |
| 11/01/2024 | $5.60 | $5.40 (-3.57%) | $5.62 | $5.39 | 6.68 M | $2.84 B |
| 10/31/2024 | $5.61 | $5.54 (-1.25%) | $5.61 | $5.41 | 8.21 M | $2.91 B |
| 10/30/2024 | $5.72 | $5.69 (-0.52%) | $5.75 | $5.57 | 6.69 M | $2.99 B |
| 10/29/2024 | $5.67 | $5.77 (1.76%) | $5.78 | $5.59 | 6.22 M | $3.03 B |
| 10/28/2024 | $5.76 | $5.65 (-1.91%) | $5.77 | $5.60 | 4.95 M | $2.97 B |
| 10/25/2024 | $5.95 | $5.77 (-3.03%) | $5.96 | $5.76 | 6.52 M | $3.03 B |
| 10/24/2024 | $6.01 | $5.99 (-0.33%) | $6.09 | $5.80 | 8.65 M | $3.15 B |
| 10/23/2024 | $5.99 | $5.93 (-1%) | $6.01 | $5.78 | 10.95 M | $3.12 B |
| 10/22/2024 | $6.27 | $6.11 (-2.55%) | $6.37 | $6.08 | 10.29 M | $3.21 B |
| 10/21/2024 | $5.98 | $6.15 (2.84%) | $6.27 | $5.96 | 15.84 M | $3.23 B |
| 10/18/2024 | $5.24 | $5.97 (13.93%) | $6.04 | $5.21 | 24.03 M | $3.14 B |
| 10/17/2024 | $5.08 | $5.11 (0.59%) | $5.18 | $5.04 | 8.52 M | $2.68 B |
| 10/16/2024 | $5.00 | $5.08 (1.6%) | $5.15 | $4.99 | 10.03 M | $2.67 B |
| 10/15/2024 | $4.75 | $4.92 (3.58%) | $4.92 | $4.75 | 7.30 M | $2.58 B |
| 10/14/2024 | $4.75 | $4.77 (0.42%) | $4.78 | $4.64 | 5.90 M | $2.51 B |
| 10/11/2024 | $4.94 | $4.83 (-2.23%) | $5.01 | $4.76 | 9.14 M | $2.54 B |
| 10/10/2024 | $4.65 | $4.85 (4.3%) | $4.91 | $4.64 | 9.82 M | $2.55 B |
| 10/09/2024 | $4.55 | $4.55 (0%) | $4.57 | $4.44 | 5.45 M | $2.39 B |
| 10/08/2024 | $4.63 | $4.58 (-1.08%) | $4.65 | $4.49 | 8.38 M | $2.41 B |
| 10/07/2024 | $4.83 | $4.54 (-6%) | $4.87 | $4.52 | 25.27 M | $2.39 B |
| 10/04/2024 | $5.10 | $5.04 (-1.18%) | $5.19 | $5.01 | 8.89 M | $2.65 B |
| 10/03/2024 | $5.23 | $5.14 (-1.72%) | $5.27 | $5.07 | 11.02 M | $2.70 B |
| 10/02/2024 | $5.30 | $5.32 (0.38%) | $5.37 | $5.26 | 4.62 M | $2.80 B |
| 10/01/2024 | $5.35 | $5.34 (-0.19%) | $5.41 | $5.26 | 6.56 M | $2.81 B |
| 09/30/2024 | $5.22 | $5.23 (0.19%) | $5.27 | $5.16 | 5.75 M | $2.75 B |
| 09/27/2024 | $5.46 | $5.28 (-3.3%) | $5.52 | $5.21 | 7.89 M | $2.77 B |
| 09/26/2024 | $5.54 | $5.52 (-0.36%) | $5.60 | $5.50 | 14.49 M | $2.90 B |
| 09/25/2024 | $5.44 | $5.50 (1.1%) | $5.58 | $5.42 | 9.28 M | $2.89 B |
| 09/24/2024 | $5.45 | $5.47 (0.37%) | $5.55 | $5.38 | 7.34 M | $2.87 B |
| 09/23/2024 | $5.50 | $5.39 (-2%) | $5.58 | $5.37 | 6.41 M | $2.83 B |
| 09/20/2024 | $5.39 | $5.48 (1.67%) | $5.56 | $5.37 | 18.31 M | $2.88 B |
| 09/19/2024 | $5.45 | $5.31 (-2.57%) | $5.46 | $5.27 | 5.36 M | $2.79 B |
| 09/18/2024 | $5.43 | $5.29 (-2.58%) | $5.57 | $5.28 | 8.15 M | $2.78 B |
| 09/17/2024 | $5.38 | $5.40 (0.37%) | $5.48 | $5.34 | 7.19 M | $2.84 B |
| 09/16/2024 | $5.42 | $5.46 (0.74%) | $5.56 | $5.40 | 7.18 M | $2.87 B |
| 09/13/2024 | $5.48 | $5.42 (-1.09%) | $5.49 | $5.33 | 8.72 M | $2.85 B |
| 09/12/2024 | $5.05 | $5.35 (5.94%) | $5.38 | $5.04 | 8.44 M | $2.81 B |
| 09/11/2024 | $4.83 | $4.94 (2.28%) | $4.95 | $4.79 | 5.76 M | $2.60 B |
| 09/10/2024 | $4.80 | $4.86 (1.25%) | $4.86 | $4.73 | 3.88 M | $2.55 B |
| 09/09/2024 | $4.83 | $4.81 (-0.41%) | $4.89 | $4.79 | 4.38 M | $2.53 B |
| 09/06/2024 | $5.00 | $4.81 (-3.8%) | $5.02 | $4.79 | 7.43 M | $2.53 B |
| 09/05/2024 | $4.92 | $5.02 (2.03%) | $5.07 | $4.84 | 10.11 M | $2.64 B |
| 09/04/2024 | $4.81 | $4.81 (0%) | $4.89 | $4.78 | 6.76 M | $2.53 B |