5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
+2.80%
3 MONTH PERFORMANCE
+21.15%
6 MONTH PERFORMANCE
+37.84%
YEAR-TO-DATE PERFORMANCE
+6.59%
1 YEAR PERFORMANCE
+133.05%
IAMGOLD Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $5.54 | $5.48 (-1.08%) | $5.64 | $5.44 | 7.30 M | $3.17 B |
| 01/06/2025 | $5.59 | $5.39 (-3.58%) | $5.60 | $5.31 | 10.54 M | $3.08 B |
| 01/03/2025 | $5.53 | $5.51 (-0.36%) | $5.61 | $5.46 | 9.50 M | $3.14 B |
| 01/02/2025 | $5.26 | $5.58 (6.08%) | $5.61 | $5.26 | 9.84 M | $3.18 B |
| 12/31/2024 | $5.07 | $5.16 (1.78%) | $5.19 | $5.06 | 5.10 M | $2.94 B |
| 12/30/2024 | $5.11 | $5.06 (-0.98%) | $5.14 | $4.98 | 7.18 M | $2.89 B |
| 12/27/2024 | $5.10 | $5.16 (1.18%) | $5.18 | $5.03 | 5.87 M | $2.94 B |
| 12/26/2024 | $5.17 | $5.20 (0.58%) | $5.27 | $5.12 | 2.39 M | $2.97 B |
| 12/24/2024 | $5.21 | $5.15 (-1.15%) | $5.22 | $5.11 | 3.59 M | $2.94 B |
| 12/23/2024 | $5.12 | $5.18 (1.17%) | $5.22 | $5.09 | 7.59 M | $2.96 B |
| 12/20/2024 | $5.15 | $5.20 (0.97%) | $5.35 | $5.12 | 8.14 M | $2.97 B |
| 12/19/2024 | $5.11 | $5.09 (-0.39%) | $5.20 | $5.05 | 5.80 M | $2.90 B |
| 12/18/2024 | $5.28 | $5.08 (-3.79%) | $5.33 | $5.07 | 11.16 M | $2.90 B |
| 12/17/2024 | $5.19 | $5.31 (2.31%) | $5.34 | $5.16 | 7.44 M | $3.03 B |
| 12/16/2024 | $5.35 | $5.31 (-0.75%) | $5.37 | $5.24 | 6.64 M | $3.03 B |
| 12/13/2024 | $5.53 | $5.34 (-3.44%) | $5.54 | $5.29 | 5.81 M | $3.05 B |
| 12/12/2024 | $5.73 | $5.56 (-2.97%) | $5.76 | $5.52 | 6.55 M | $3.17 B |
| 12/11/2024 | $5.65 | $5.92 (4.78%) | $5.92 | $5.61 | 5.83 M | $3.38 B |
| 12/10/2024 | $5.59 | $5.63 (0.72%) | $5.68 | $5.56 | 5.67 M | $3.21 B |
| 12/09/2024 | $5.54 | $5.54 (0%) | $5.76 | $5.51 | 10.09 M | $3.16 B |
| 12/06/2024 | $5.56 | $5.35 (-3.78%) | $5.56 | $5.27 | 7.62 M | $3.05 B |
| 12/05/2024 | $5.68 | $5.59 (-1.58%) | $5.73 | $5.55 | 3.98 M | $3.19 B |
| 12/04/2024 | $5.68 | $5.67 (-0.18%) | $5.76 | $5.62 | 6.12 M | $3.24 B |
| 12/03/2024 | $5.49 | $5.72 (4.19%) | $5.77 | $5.49 | 6.30 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 |