IAMGOLD Corporation IMG
TSX · Canada · Non-Energy Minerals
CAD 26.09-0.14 (-0.53%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 26.06 | -0.67% | CAD 26.30 | CAD 26.52 | CAD 25.82 | 1.07M |
| 2026-09-30 | CAD 26.23 | -0.87% | CAD 26.70 | CAD 26.70 | CAD 26.08 | 1.61M |
| 2026-09-29 | CAD 26.46 | -0.04% | CAD 26.73 | CAD 26.80 | CAD 25.96 | 1.30M |
| 2026-09-28 | CAD 26.47 | -4.96% | CAD 26.35 | CAD 27.11 | CAD 26.06 | 1.70M |
| 2026-09-25 | CAD 27.85 | +1.57% | CAD 27.56 | CAD 27.97 | CAD 27.31 | 905.70K |
| 2026-09-24 | CAD 27.42 | -2.25% | CAD 27.65 | CAD 27.86 | CAD 26.98 | 1.34M |
| 2026-09-23 | CAD 28.05 | -4.72% | CAD 28.50 | CAD 28.71 | CAD 27.84 | 1.94M |
| 2026-09-22 | CAD 29.44 | +4.10% | CAD 28.37 | CAD 29.60 | CAD 28.20 | 1.87M |
| 2026-09-21 | CAD 28.28 | -3.32% | CAD 29.20 | CAD 29.23 | CAD 28.11 | 2.41M |
| 2026-09-18 | CAD 29.25 | +3.61% | CAD 28.38 | CAD 29.25 | CAD 27.89 | 9.68M |
| 2026-09-17 | CAD 28.23 | +3.63% | CAD 28.10 | CAD 28.52 | CAD 27.86 | 884.20K |
| 2026-09-16 | CAD 27.24 | -0.15% | CAD 27.99 | CAD 28.07 | CAD 26.80 | 1.32M |
| 2026-09-15 | CAD 27.28 | -0.76% | CAD 27.58 | CAD 27.80 | CAD 26.89 | 834.10K |
| 2026-09-14 | CAD 27.49 | -2.21% | CAD 27.27 | CAD 27.99 | CAD 27.10 | 1.10M |
| 2026-09-11 | CAD 28.11 | +1.19% | CAD 28.51 | CAD 28.96 | CAD 27.90 | 878.00K |
| 2026-09-10 | CAD 27.78 | -2.29% | CAD 27.57 | CAD 28.15 | CAD 27.24 | 1.27M |
| 2026-09-09 | CAD 28.43 | +2.41% | CAD 28.24 | CAD 28.90 | CAD 28.20 | 988.60K |
| 2026-09-08 | CAD 27.76 | -2.08% | CAD 28.22 | CAD 28.44 | CAD 27.73 | 865.40K |
| 2026-09-04 | CAD 28.35 | -1.97% | CAD 28.22 | CAD 28.70 | CAD 28.14 | 542.50K |
| 2026-09-03 | CAD 28.92 | +3.47% | CAD 28.90 | CAD 28.98 | CAD 28.29 | 1.24M |
| 2026-09-02 | CAD 27.95 | +4.29% | CAD 27.51 | CAD 28.41 | CAD 27.21 | 1.40M |
| 2026-09-01 | CAD 26.80 | -5.47% | CAD 27.29 | CAD 28.09 | CAD 26.76 | 1.50M |
| 2026-08-31 | CAD 28.35 | -0.91% | CAD 28.45 | CAD 28.52 | CAD 27.65 | 1.34M |
| 2026-08-28 | CAD 28.61 | -4.15% | CAD 29.85 | CAD 30.12 | CAD 28.29 | 1.88M |
| 2026-08-27 | CAD 29.85 | -0.13% | CAD 29.58 | CAD 30.21 | CAD 29.03 | 1.90M |
| 2026-08-26 | CAD 29.89 | -2.35% | CAD 29.99 | CAD 30.47 | CAD 29.84 | 1.74M |
| 2026-08-25 | CAD 30.61 | +1.29% | CAD 29.19 | CAD 30.86 | CAD 29.19 | 2.58M |
| 2026-08-24 | CAD 30.22 | +3.96% | CAD 29.67 | CAD 30.33 | CAD 29.44 | 2.45M |
| 2026-08-21 | CAD 29.07 | +2.79% | CAD 29.23 | CAD 29.39 | CAD 28.73 | 3.65M |
| 2026-08-20 | CAD 28.28 | +3.78% | CAD 26.78 | CAD 28.44 | CAD 26.78 | 2.58M |
| 2026-08-19 | CAD 27.25 | +7.75% | CAD 26.71 | CAD 27.77 | CAD 26.53 | 3.11M |
| 2026-08-18 | CAD 25.29 | -4.42% | CAD 25.92 | CAD 26.14 | CAD 25.13 | 1.20M |
| 2026-08-17 | CAD 26.46 | +4.05% | CAD 25.74 | CAD 26.60 | CAD 25.51 | 2.21M |
| 2026-08-14 | CAD 25.43 | +2.71% | CAD 25.16 | CAD 25.85 | CAD 25.16 | 1.35M |
| 2026-08-13 | CAD 24.76 | -1.79% | CAD 24.79 | CAD 25.11 | CAD 24.35 | 1.37M |
| 2026-08-12 | CAD 25.21 | -0.24% | CAD 26.19 | CAD 26.28 | CAD 25.08 | 1.71M |
| 2026-08-11 | CAD 25.27 | -1.40% | CAD 25.56 | CAD 25.96 | CAD 25.12 | 1.51M |
| 2026-08-10 | CAD 25.63 | +0.27% | CAD 25.05 | CAD 25.78 | CAD 25.05 | 2.03M |
| 2026-08-07 | CAD 25.56 | +13.70% | CAD 24.01 | CAD 25.60 | CAD 24.00 | 4.04M |
| 2026-08-06 | CAD 22.48 | +0.63% | CAD 21.94 | CAD 22.61 | CAD 21.82 | 1.48M |
| 2026-08-05 | CAD 22.34 | +7.15% | CAD 21.86 | CAD 22.77 | CAD 21.83 | 2.02M |
| 2026-08-04 | CAD 20.85 | +5.09% | CAD 21.16 | CAD 21.42 | CAD 20.70 | 1.72M |
| 2026-07-31 | CAD 19.84 | -2.60% | CAD 19.94 | CAD 20.07 | CAD 19.41 | 1.51M |
| 2026-07-30 | CAD 20.37 | +4.03% | CAD 20.21 | CAD 20.41 | CAD 19.57 | 1.14M |
| 2026-07-29 | CAD 19.58 | -2.73% | CAD 20.07 | CAD 20.31 | CAD 19.20 | 1.41M |
| 2026-07-28 | CAD 20.13 | -3.13% | CAD 20.38 | CAD 20.38 | CAD 19.85 | 1.65M |
| 2026-07-27 | CAD 20.78 | +0.58% | CAD 21.00 | CAD 21.10 | CAD 20.10 | 2.66M |
| 2026-07-24 | CAD 20.66 | -0.10% | CAD 20.92 | CAD 21.11 | CAD 20.53 | 977.10K |
| 2026-07-23 | CAD 20.68 | -2.91% | CAD 20.52 | CAD 20.89 | CAD 20.34 | 1.56M |
| 2026-07-22 | CAD 21.30 | +1.04% | CAD 21.49 | CAD 22.02 | CAD 21.21 | 2.43M |
| 2026-07-21 | CAD 21.08 | +7.39% | CAD 20.28 | CAD 21.09 | CAD 20.15 | 1.36M |
| 2026-07-20 | CAD 19.63 | -0.76% | CAD 19.70 | CAD 19.97 | CAD 19.62 | 1.10M |
| 2026-07-17 | CAD 19.78 | -0.80% | CAD 19.52 | CAD 20.08 | CAD 19.24 | 1.26M |
| 2026-07-16 | CAD 19.94 | -5.41% | CAD 20.60 | CAD 20.60 | CAD 19.70 | 1.67M |
| 2026-07-15 | CAD 21.08 | -0.05% | CAD 20.95 | CAD 21.28 | CAD 20.34 | 1.19M |
| 2026-07-14 | CAD 21.09 | +0.67% | CAD 21.82 | CAD 21.88 | CAD 20.86 | 1.61M |
| 2026-07-13 | CAD 20.95 | -3.50% | CAD 21.31 | CAD 21.46 | CAD 20.75 | 1.30M |
| 2026-07-10 | CAD 21.71 | -0.78% | CAD 21.65 | CAD 21.90 | CAD 21.47 | 676.10K |
| 2026-07-09 | CAD 21.88 | +2.77% | CAD 21.78 | CAD 22.07 | CAD 21.47 | 900.80K |
| 2026-07-08 | CAD 21.29 | -5.38% | CAD 21.71 | CAD 22.03 | CAD 20.75 | 1.10M |
| 2026-07-07 | CAD 22.50 | -4.54% | CAD 23.47 | CAD 23.62 | CAD 22.31 | 1.71M |
| 2026-07-06 | CAD 23.57 | -3.24% | CAD 24.17 | CAD 24.24 | CAD 23.25 | 1.19M |
| 2026-07-03 | CAD 24.36 | +3.75% | CAD 23.95 | CAD 24.38 | CAD 23.88 | 531.40K |
| 2026-07-02 | CAD 23.48 | +4.31% | CAD 22.99 | CAD 23.92 | CAD 22.96 | 1.54M |
| 2026-06-30 | CAD 22.51 | -0.57% | CAD 22.63 | CAD 22.81 | CAD 22.07 | 1.19M |
| 2026-06-29 | CAD 22.64 | +0.58% | CAD 22.22 | CAD 22.75 | CAD 21.76 | 1.44M |
| 2026-06-26 | CAD 22.51 | +0.45% | CAD 22.55 | CAD 23.15 | CAD 22.47 | 942.70K |
| 2026-06-25 | CAD 22.41 | +3.85% | CAD 22.43 | CAD 22.79 | CAD 21.79 | 1.80M |
| 2026-06-24 | CAD 21.58 | -6.09% | CAD 21.93 | CAD 22.40 | CAD 21.15 | 1.89M |
| 2026-06-23 | CAD 22.98 | -3.89% | CAD 22.67 | CAD 23.54 | CAD 22.67 | 2.25M |
| 2026-06-22 | CAD 23.91 | +0.63% | CAD 23.62 | CAD 24.01 | CAD 23.13 | 1.91M |
| 2026-06-19 | CAD 23.76 | -0.54% | CAD 23.32 | CAD 23.76 | CAD 23.03 | 2.10M |
| 2026-06-18 | CAD 23.89 | -3.67% | CAD 24.98 | CAD 25.72 | CAD 23.40 | 1.58M |
| 2026-06-17 | CAD 24.80 | -2.09% | CAD 25.21 | CAD 26.54 | CAD 24.73 | 2.11M |
| 2026-06-16 | CAD 25.33 | +1.20% | CAD 25.49 | CAD 25.77 | CAD 24.84 | 1.85M |
| 2026-06-15 | CAD 25.03 | +7.75% | CAD 24.91 | CAD 25.80 | CAD 24.84 | 1.95M |
| 2026-06-12 | CAD 23.23 | +3.11% | CAD 22.80 | CAD 23.43 | CAD 22.39 | 1.97M |
| 2026-06-11 | CAD 22.53 | +8.89% | CAD 20.76 | CAD 22.54 | CAD 20.76 | 1.96M |
| 2026-06-10 | CAD 20.69 | -3.90% | CAD 20.50 | CAD 21.34 | CAD 20.44 | 1.96M |
| 2026-06-09 | CAD 21.53 | -0.87% | CAD 22.10 | CAD 22.30 | CAD 20.70 | 1.56M |
| 2026-06-08 | CAD 21.72 | +1.26% | CAD 21.55 | CAD 22.04 | CAD 21.44 | 1.84M |
| 2026-06-05 | CAD 21.45 | -10.29% | CAD 23.12 | CAD 23.23 | CAD 21.42 | 1.95M |
| 2026-06-04 | CAD 23.91 | +2.18% | CAD 23.93 | CAD 24.30 | CAD 23.69 | 968.30K |
| 2026-06-03 | CAD 23.40 | -3.35% | CAD 23.78 | CAD 23.86 | CAD 23.31 | 902.70K |
| 2026-06-02 | CAD 24.21 | +0.83% | CAD 24.39 | CAD 24.42 | CAD 23.74 | 1.25M |
| 2026-06-01 | CAD 24.01 | -3.73% | CAD 24.34 | CAD 24.41 | CAD 23.28 | 1.50M |
| 2026-05-29 | CAD 24.94 | +4.05% | CAD 24.10 | CAD 24.94 | CAD 23.74 | 3.35M |
| 2026-05-28 | CAD 23.97 | +4.54% | CAD 22.92 | CAD 24.45 | CAD 22.52 | 1.89M |
| 2026-05-27 | CAD 22.93 | -3.94% | CAD 23.12 | CAD 23.59 | CAD 22.90 | 1.60M |
| 2026-05-26 | CAD 23.87 | -0.08% | CAD 23.35 | CAD 23.94 | CAD 23.29 | 808.60K |