NYSE : IAG
IAMGOLD Corporation — Price history
Materials · Gold · Canada
Last price 15.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IAMGOLD Corporation (IAG) closed at 16.105 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.75 | 16.18 | 15.73 | 16.105 | 1,890,907 | +4.24% |
| 2026-10-30 | 15.95 | 15.95 | 15.125 | 15.45 | 7,244,228 | -7.71% |
| 2026-10-29 | 16.76 | 16.825 | 16.482 | 16.74 | 2,934,662 | -3.13% |
| 2026-10-28 | 16.95 | 17.31 | 16.83 | 17.28 | 4,596,570 | +1.17% |
| 2026-10-27 | 16.43 | 17.179 | 16.3 | 17.08 | 5,512,400 | +4.53% |
| 2026-10-26 | 16.5 | 16.5 | 15.865 | 16.34 | 4,333,069 | +0.49% |
| 2026-10-23 | 16.33 | 16.48 | 15.965 | 16.26 | 5,285,522 | -0.97% |
| 2026-10-22 | 16.9 | 16.9 | 16.15 | 16.42 | 6,096,119 | -7.86% |
| 2026-10-21 | 17.945 | 17.98 | 17.53 | 17.82 | 3,072,925 | +0.34% |
| 2026-10-20 | 17.47 | 18.295 | 17.28 | 17.76 | 3,528,376 | -0.11% |
| 2026-10-19 | 17.95 | 18.19 | 17.73 | 17.78 | 2,656,635 | -1.71% |
| 2026-10-16 | 17.66 | 18.455 | 17.61 | 18.09 | 3,730,218 | +1.86% |
| 2026-10-15 | 17.345 | 17.815 | 17.06 | 17.76 | 4,681,290 | +4.16% |
| 2026-10-14 | 17.64 | 17.87 | 16.821 | 17.05 | 5,213,586 | -6.68% |
| 2026-10-13 | 18.68 | 18.85 | 18.1 | 18.27 | 2,665,081 | -1.62% |
| 2026-10-12 | 18.53 | 18.7 | 18.47 | 18.57 | 1,475,272 | -1.22% |
| 2026-10-09 | 18.8 | 18.95 | 18.63 | 18.8 | 2,777,823 | +2.17% |
| 2026-10-08 | 17.96 | 18.52 | 17.96 | 18.4 | 3,160,747 | +2.05% |
| 2026-10-07 | 17.93 | 18.22 | 17.64 | 18.03 | 3,060,436 | -2.80% |
| 2026-10-06 | 18.53 | 18.86 | 18.22 | 18.55 | 3,644,568 | +0.60% |
| 2026-10-05 | 18.69 | 18.69 | 18.11 | 18.44 | 2,476,193 | -0.43% |
| 2026-10-02 | 18.615 | 18.79 | 18.255 | 18.52 | 3,640,902 | +0.98% |
| 2026-10-01 | 18.345 | 18.63 | 18.11 | 18.34 | 4,536,342 | -0.38% |
| 2026-09-30 | 18.79 | 18.795 | 18.33 | 18.41 | 4,024,155 | -1.23% |
| 2026-09-29 | 18.84 | 18.86 | 18.285 | 18.64 | 6,572,218 | -0.21% |
| 2026-09-28 | 18.61 | 19.145 | 18.39 | 18.68 | 4,368,469 | -5.18% |
| 2026-09-25 | 19.48 | 19.78 | 19.305 | 19.7 | 3,470,698 | +1.76% |
| 2026-09-24 | 19.57 | 19.705 | 19.065 | 19.36 | 6,171,487 | -2.66% |
| 2026-09-23 | 20.2 | 20.33 | 19.755 | 19.89 | 5,188,295 | -4.79% |
| 2026-09-22 | 20.18 | 21.04 | 20.04 | 20.89 | 6,917,402 | +3.78% |
| 2026-09-21 | 20.86 | 20.875 | 20.03 | 20.13 | 6,326,636 | -1.08% |
| 2026-09-18 | 20.31 | 20.465 | 19.905 | 20.35 | 20,658,735 | +0.94% |
| 2026-09-17 | 20.1 | 20.41 | 19.91 | 20.16 | 3,923,692 | +3.49% |
| 2026-09-16 | 20.09 | 20.17 | 19.145 | 19.48 | 6,014,727 | -0.81% |
| 2026-09-15 | 19.74 | 20 | 19.315 | 19.64 | 3,818,745 | -0.76% |
| 2026-09-14 | 19.59 | 20.119 | 19.465 | 19.79 | 5,120,973 | -2.32% |
| 2026-09-11 | 20.09 | 20.875 | 20.09 | 20.26 | 3,656,996 | +0.85% |
| 2026-09-10 | 19.86 | 20.375 | 19.68 | 20.09 | 3,947,228 | -2.19% |
| 2026-09-09 | 20.495 | 20.97 | 20.405 | 20.54 | 2,751,400 | +2.14% |
| 2026-09-08 | 20.491 | 20.64 | 20.11 | 20.11 | 2,694,433 | -1.81% |
| 2026-09-04 | 20.26 | 20.745 | 20.26 | 20.48 | 2,135,765 | -2.20% |
| 2026-09-03 | 20.92 | 21 | 20.49 | 20.94 | 3,375,625 | +3.66% |
| 2026-09-02 | 19.88 | 20.43 | 19.75 | 20.2 | 4,161,709 | +4.72% |
| 2026-09-01 | 19.745 | 20.25 | 19.25 | 19.29 | 4,301,883 | -5.67% |
| 2026-08-31 | 20.55 | 20.59 | 19.95 | 20.45 | 3,452,268 | -0.68% |
| 2026-08-28 | 21.66 | 21.71 | 20.33 | 20.59 | 6,585,581 | -4.41% |
| 2026-08-27 | 21.465 | 21.795 | 21.29 | 21.54 | 4,643,909 | +0.00% |
| 2026-08-26 | 21.64 | 21.95 | 21.5 | 21.54 | 4,590,282 | -2.84% |
| 2026-08-25 | 21.21 | 22.32 | 21.12 | 22.17 | 5,317,080 | +1.70% |
| 2026-08-24 | 21.375 | 21.895 | 21.281 | 21.8 | 7,037,723 | +3.12% |
| 2026-08-21 | 21.17 | 21.36 | 20.855 | 21.14 | 5,474,195 | +3.12% |
| 2026-08-20 | 19.63 | 20.605 | 19.486 | 20.5 | 7,049,209 | +3.96% |
| 2026-08-19 | 19.33 | 20.105 | 19.2 | 19.72 | 9,419,814 | +8.41% |
| 2026-08-18 | 18.72 | 18.82 | 18.09 | 18.19 | 4,454,627 | -4.51% |
| 2026-08-17 | 18.5 | 19.185 | 18.4 | 19.05 | 5,335,550 | +4.10% |
| 2026-08-14 | 18.15 | 18.625 | 18.139 | 18.3 | 3,591,711 | +3.10% |
| 2026-08-13 | 17.82 | 17.995 | 17.465 | 17.75 | 6,119,193 | -1.77% |
| 2026-08-12 | 18.82 | 18.87 | 17.985 | 18.07 | 6,067,582 | -0.50% |
| 2026-08-11 | 18.355 | 18.64 | 18.045 | 18.16 | 4,940,969 | -1.47% |
| 2026-08-10 | 18 | 18.49 | 17.96 | 18.43 | 7,590,009 | +0.60% |
| 2026-08-07 | 17.25 | 18.36 | 17.16 | 18.32 | 12,258,890 | +14.29% |
| 2026-08-06 | 15.53 | 16.12 | 15.51 | 16.03 | 7,524,021 | +0.88% |
| 2026-08-05 | 15.6 | 16.25 | 15.53 | 15.89 | 6,968,816 | +7.36% |
| 2026-08-04 | 15.05 | 15.22 | 14.722 | 14.8 | 5,923,031 | +0.34% |
| 2026-08-03 | 14.13 | 14.77 | 13.99 | 14.75 | 3,202,604 | +3.95% |
| 2026-07-31 | 14.15 | 14.32 | 13.8 | 14.19 | 3,688,952 | -2.54% |
| 2026-07-30 | 14.34 | 14.575 | 13.965 | 14.56 | 5,343,496 | +4.52% |
| 2026-07-29 | 14.2 | 14.48 | 13.615 | 13.93 | 5,788,099 | -2.31% |
| 2026-07-28 | 14.47 | 14.47 | 14.075 | 14.26 | 5,853,588 | -3.06% |
| 2026-07-27 | 14.9 | 14.98 | 14.23 | 14.71 | 4,262,659 | +0.34% |
| 2026-07-24 | 14.85 | 14.99 | 14.56 | 14.66 | 3,635,694 | -0.48% |
| 2026-07-23 | 14.66 | 14.87 | 14.43 | 14.73 | 6,173,898 | -2.77% |
| 2026-07-22 | 15.29 | 15.64 | 15.05 | 15.15 | 6,446,999 | +1.27% |
| 2026-07-21 | 14.395 | 14.96 | 14.345 | 14.96 | 4,660,422 | +7.16% |
| 2026-07-20 | 14.05 | 14.22 | 13.945 | 13.96 | 2,793,575 | -1.27% |
| 2026-07-17 | 13.98 | 14.34 | 13.72 | 14.14 | 5,318,569 | -0.42% |
| 2026-07-16 | 14.51 | 14.65 | 14.02 | 14.2 | 5,076,027 | -5.27% |
| 2026-07-15 | 15 | 15.122 | 14.475 | 14.99 | 4,145,886 | +0.00% |
| 2026-07-14 | 15.505 | 15.58 | 14.825 | 14.99 | 5,206,105 | +1.15% |
| 2026-07-13 | 15.135 | 15.16 | 14.655 | 14.82 | 4,635,931 | -3.26% |
| 2026-07-10 | 15.36 | 15.49 | 15.16 | 15.32 | 2,430,212 | -0.97% |
| 2026-07-09 | 15.28 | 15.585 | 15.15 | 15.47 | 3,555,139 | +2.93% |
| 2026-07-08 | 15.31 | 15.56 | 14.62 | 15.03 | 4,935,467 | -5.35% |
| 2026-07-07 | 16.4 | 16.62 | 15.71 | 15.88 | 3,554,760 | -4.11% |
| 2026-07-06 | 16.99 | 17.015 | 16.35 | 16.56 | 4,200,325 | +0.00% |
| 2026-07-02 | 16.295 | 16.88 | 16.23 | 16.56 | 6,345,364 | +5.01% |
| 2026-07-01 | 15.76 | 16.535 | 15.721 | 15.77 | 2,952,134 | -0.44% |
| 2026-06-30 | 15.99 | 16.02 | 15.525 | 15.84 | 4,592,190 | -0.63% |
| 2026-06-29 | 15.695 | 16.01 | 15.31 | 15.94 | 3,529,850 | +0.44% |
| 2026-06-26 | 15.965 | 16.35 | 15.83 | 15.87 | 5,353,763 | +0.25% |
| 2026-06-25 | 15.67 | 16.075 | 15.325 | 15.83 | 4,802,961 | +3.94% |
| 2026-06-24 | 15.4 | 15.76 | 14.865 | 15.23 | 8,450,682 | -5.87% |
| 2026-06-23 | 16.05 | 16.555 | 15.98 | 16.18 | 5,283,926 | -4.32% |
| 2026-06-22 | 16.525 | 16.96 | 16.33 | 16.91 | 4,914,301 | +0.18% |
| 2026-06-18 | 17.65 | 18.24 | 16.55 | 16.88 | 7,765,046 | -3.98% |
| 2026-06-17 | 18.06 | 18.92 | 17.515 | 17.58 | 9,150,813 | -2.82% |
| 2026-06-16 | 18.19 | 18.41 | 17.745 | 18.09 | 5,665,559 | +0.89% |
| 2026-06-15 | 17.99 | 18.47 | 17.76 | 17.93 | 6,965,664 | +7.69% |
| 2026-06-12 | 16.3 | 16.76 | 15.995 | 16.65 | 7,221,225 | +3.16% |
| 2026-06-11 | 14.98 | 16.15 | 14.88 | 16.14 | 8,497,126 | +8.76% |
| 2026-06-10 | 14.76 | 15.33 | 14.7 | 14.84 | 6,048,668 | -3.89% |
| 2026-06-09 | 15.83 | 16.015 | 14.82 | 15.44 | 7,508,505 | -1.03% |
| 2026-06-08 | 15.46 | 15.8 | 15.4 | 15.6 | 4,695,930 | +1.17% |
| 2026-06-05 | 16.645 | 16.67 | 15.37 | 15.42 | 6,625,951 | -10.30% |
| 2026-06-04 | 17.2 | 17.505 | 17.05 | 17.19 | 4,254,501 | +2.14% |
| 2026-06-03 | 17.11 | 17.207 | 16.78 | 16.83 | 3,188,047 | -3.77% |
| 2026-06-02 | 17.58 | 17.64 | 17.145 | 17.49 | 3,551,871 | +0.69% |
| 2026-06-01 | 17.405 | 17.645 | 16.805 | 17.37 | 3,643,751 | -2.85% |
| 2026-05-29 | 17.43 | 18.095 | 17.192 | 17.88 | 5,769,282 | +3.00% |
| 2026-05-28 | 16.45 | 17.725 | 16.27 | 17.36 | 5,438,835 | +4.70% |
| 2026-05-27 | 16.7 | 17.05 | 16.55 | 16.58 | 4,317,654 | -4.16% |
| 2026-05-26 | 16.99 | 17.328 | 16.86 | 17.3 | 4,469,298 | +4.72% |
| 2026-05-22 | 16.73 | 16.895 | 16.345 | 16.52 | 3,603,445 | -1.55% |
| 2026-05-21 | 16.18 | 17.09 | 16.13 | 16.78 | 4,912,329 | +0.96% |
| 2026-05-20 | 16.455 | 16.78 | 16.105 | 16.62 | 6,942,532 | +2.72% |
| 2026-05-19 | 16.735 | 16.76 | 16.06 | 16.18 | 6,100,338 | -4.71% |
| 2026-05-18 | 17.15 | 17.54 | 16.85 | 16.98 | 3,192,122 | +0.00% |
| 2026-05-15 | 17.58 | 17.71 | 16.75 | 16.98 | 5,201,002 | -8.07% |
| 2026-05-14 | 18.8 | 18.8 | 18.23 | 18.47 | 3,190,062 | -1.70% |
| 2026-05-13 | 18.89 | 18.94 | 18.465 | 18.79 | 4,161,613 | -1.31% |