IAMGOLD Corporation (IAG)
NYSE: IAG
· Real-Time Price · USD
8.02
-0.25 (-3.02%)
At close: Aug 19, 2025, 11:57 AM
IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.19 | 8.28 | 7.98 | 8.27 | 8.27 | 1.60% | 11,524,027 |
| Aug 15, 2025 | 7.99 | 8.38 | 7.89 | 8.14 | 8.14 | 1.75% | 17,614,315 |
| Aug 14, 2025 | 8.08 | 8.23 | 7.97 | 8.00 | 8.00 | -0.87% | 13,302,202 |
| Aug 13, 2025 | 8.12 | 8.21 | 8.01 | 8.07 | 8.07 | 0.25% | 14,231,200 |
| Aug 12, 2025 | 7.57 | 8.05 | 7.55 | 8.05 | 8.05 | 6.62% | 14,767,315 |
| Aug 11, 2025 | 7.27 | 7.60 | 7.11 | 7.55 | 7.55 | 0.67% | 13,873,841 |
| Aug 8, 2025 | 7.50 | 7.73 | 7.37 | 7.50 | 7.50 | -2.85% | 17,227,600 |
| Aug 7, 2025 | 7.92 | 8.04 | 7.70 | 7.72 | 7.72 | -1.91% | 15,775,300 |
| Aug 6, 2025 | 7.48 | 7.89 | 7.47 | 7.87 | 7.87 | 5.21% | 16,880,037 |
| Aug 5, 2025 | 7.13 | 7.51 | 7.07 | 7.48 | 7.48 | 3.17% | 15,306,600 |
| Aug 4, 2025 | 6.93 | 7.27 | 6.93 | 7.25 | 7.25 | 5.69% | 7,562,013 |
| Aug 1, 2025 | 6.93 | 6.97 | 6.77 | 6.86 | 6.86 | 1.48% | 13,175,173 |
| Jul 31, 2025 | 6.82 | 6.87 | 6.70 | 6.76 | 6.76 | 0.30% | 12,792,119 |
| Jul 30, 2025 | 6.87 | 6.93 | 6.69 | 6.74 | 6.74 | -3.30% | 11,491,140 |
| Jul 29, 2025 | 6.98 | 6.99 | 6.85 | 6.97 | 6.97 | 0.72% | 8,605,200 |
| Jul 28, 2025 | 6.96 | 6.97 | 6.79 | 6.92 | 6.92 | -1.56% | 10,242,500 |
| Jul 25, 2025 | 6.99 | 7.08 | 6.88 | 7.03 | 7.03 | -0.28% | 15,138,600 |
| Jul 24, 2025 | 7.20 | 7.22 | 7.02 | 7.05 | 7.05 | -3.16% | 13,494,500 |
| Jul 23, 2025 | 7.45 | 7.51 | 7.22 | 7.28 | 7.28 | -2.41% | 13,209,800 |
| Jul 22, 2025 | 7.27 | 7.51 | 7.16 | 7.46 | 7.46 | 3.76% | 19,006,123 |