IAMGOLD Corporation IMG
TSX · Kanada · Enerji Dışı Mineraller
CAD 26,09-0,14 (-%0,53)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 26,09 | -%0,53 | CAD 26,30 | CAD 26,52 | CAD 25,82 | 1,52M |
| 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 |