-
5 DAY PERFORMANCE
-5.43% -
1 MONTH PERFORMANCE
+5.67% -
3 MONTH PERFORMANCE
+42.62% -
6 MONTH PERFORMANCE
+43.01% -
YEAR-TO-DATE PERFORMANCE
+106.32% -
1 YEAR PERFORMANCE
+142.79%
IAMGOLD Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.22 | $5.23 (0.19%) | $5.27 | $5.16 | 5.37 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 |
| 09/03/2024 | $4.87 | $4.86 (-0.21%) | $4.91 | $4.71 | 8.65 M | $2.55 B |
| 08/30/2024 | $5.03 | $4.94 (-1.79%) | $5.05 | $4.92 | 4.65 M | $2.60 B |
| 08/29/2024 | $4.96 | $5.02 (1.21%) | $5.07 | $4.94 | 5.04 M | $2.64 B |
| 08/28/2024 | $5.05 | $4.94 (-2.18%) | $5.10 | $4.88 | 7.26 M | $2.60 B |
| 08/27/2024 | $5.07 | $5.16 (1.78%) | $5.17 | $5.04 | 8.20 M | $2.71 B |
| 08/26/2024 | $5.25 | $5.15 (-1.9%) | $5.27 | $5.12 | 6.18 M | $2.71 B |
| 08/23/2024 | $5.21 | $5.21 (0%) | $5.28 | $5.16 | 7.93 M | $2.74 B |
| 08/22/2024 | $5.21 | $5.17 (-0.77%) | $5.23 | $5.10 | 8.96 M | $2.72 B |
| 08/21/2024 | $5.16 | $5.27 (2.13%) | $5.31 | $5.11 | 8.82 M | $2.77 B |
| 08/20/2024 | $5.19 | $5.17 (-0.39%) | $5.24 | $5.11 | 12.62 M | $2.72 B |
| 08/19/2024 | $5.01 | $5.12 (2.2%) | $5.18 | $4.99 | 9.60 M | $2.69 B |
| 08/16/2024 | $4.95 | $5.08 (2.63%) | $5.12 | $4.91 | 10.63 M | $2.67 B |
| 08/15/2024 | $4.86 | $4.90 (0.82%) | $4.95 | $4.74 | 9.99 M | $2.57 B |
| 08/14/2024 | $4.81 | $4.87 (1.25%) | $4.92 | $4.76 | 8.81 M | $2.56 B |
| 08/13/2024 | $4.66 | $4.87 (4.51%) | $4.92 | $4.63 | 13.87 M | $2.56 B |
| 08/12/2024 | $4.34 | $4.72 (8.76%) | $4.78 | $4.29 | 18.77 M | $2.48 B |
| 08/09/2024 | $3.98 | $4.28 (7.54%) | $4.34 | $3.86 | 14.40 M | $2.25 B |
| 08/08/2024 | $3.63 | $3.68 (1.38%) | $3.74 | $3.55 | 9.12 M | $1.93 B |
| 08/07/2024 | $3.84 | $3.58 (-6.77%) | $3.85 | $3.57 | 8.83 M | $1.88 B |
| 08/06/2024 | $3.69 | $3.76 (1.9%) | $3.80 | $3.65 | 6.19 M | $1.98 B |
| 08/05/2024 | $3.57 | $3.71 (3.92%) | $3.76 | $3.44 | 12.28 M | $1.82 B |
| 08/02/2024 | $4.16 | $3.86 (-7.21%) | $4.17 | $3.83 | 13.04 M | $1.89 B |
| 08/01/2024 | $4.13 | $4.08 (-1.21%) | $4.19 | $4.02 | 8.27 M | $2.00 B |
| 07/31/2024 | $4.10 | $4.12 (0.49%) | $4.15 | $4.07 | 8.52 M | $2.02 B |
| 07/30/2024 | $3.98 | $4.03 (1.26%) | $4.04 | $3.92 | 9.78 M | $1.97 B |
| 07/29/2024 | $3.96 | $3.95 (-0.25%) | $3.97 | $3.85 | 11.32 M | $1.93 B |
| 07/26/2024 | $3.98 | $3.92 (-1.51%) | $4.02 | $3.88 | 6.79 M | $1.92 B |
| 07/25/2024 | $3.89 | $3.92 (0.77%) | $3.96 | $3.84 | 8.28 M | $1.92 B |
| 07/24/2024 | $4.12 | $4.00 (-2.91%) | $4.23 | $3.99 | 9.71 M | $1.96 B |
| 07/23/2024 | $4.10 | $4.08 (-0.49%) | $4.11 | $4.04 | 6.45 M | $2.00 B |
| 07/22/2024 | $3.99 | $4.08 (2.26%) | $4.10 | $3.98 | 11.20 M | $2.00 B |
| 07/19/2024 | $3.98 | $4.01 (0.75%) | $4.10 | $3.92 | 12.21 M | $1.96 B |
| 07/18/2024 | $4.16 | $4.05 (-2.64%) | $4.16 | $4.00 | 12.26 M | $1.98 B |
| 07/17/2024 | $4.24 | $4.13 (-2.59%) | $4.31 | $4.13 | 9.43 M | $2.02 B |
| 07/16/2024 | $4.15 | $4.25 (2.41%) | $4.35 | $4.14 | 16.46 M | $2.08 B |
| 07/15/2024 | $4.22 | $4.12 (-2.37%) | $4.24 | $4.12 | 13.07 M | $2.02 B |
| 07/12/2024 | $4.19 | $4.21 (0.48%) | $4.24 | $4.13 | 7.31 M | $2.06 B |
| 07/11/2024 | $4.25 | $4.23 (-0.47%) | $4.28 | $4.15 | 10.21 M | $2.07 B |
| 07/10/2024 | $4.14 | $4.19 (1.21%) | $4.27 | $4.14 | 11.48 M | $2.05 B |
| 07/09/2024 | $4.08 | $4.07 (-0.25%) | $4.11 | $4.04 | 9.99 M | $1.99 B |
| 07/08/2024 | $3.95 | $4.07 (3.04%) | $4.07 | $3.92 | 9.54 M | $1.99 B |
| 07/05/2024 | $3.84 | $3.99 (3.91%) | $4.03 | $3.84 | 9.31 M | $1.95 B |
| 07/03/2024 | $3.76 | $3.81 (1.33%) | $3.88 | $3.69 | 4.56 M | $1.86 B |
| 07/02/2024 | $3.68 | $3.68 (0%) | $3.77 | $3.60 | 5.57 M | $1.80 B |
| 07/01/2024 | $3.76 | $3.66 (-2.66%) | $3.82 | $3.66 | 4.28 M | $1.79 B |