5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
-18.46%
3 MONTH PERFORMANCE
-3.06%
6 MONTH PERFORMANCE
+0.75%
YEAR-TO-DATE PERFORMANCE
+4.46%
1 YEAR PERFORMANCE
+74.43%
IAMGOLD Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.55 | $5.71 (2.88%) | $5.73 | $5.51 | 9.43 M | $3.16 B |
| 03/11/2025 | $5.17 | $5.55 (7.35%) | $5.60 | $5.17 | 16.89 M | $3.17 B |
| 03/10/2025 | $5.42 | $5.11 (-5.72%) | $5.44 | $5.02 | 18.10 M | $2.92 B |
| 03/07/2025 | $5.47 | $5.50 (0.55%) | $5.68 | $5.37 | 12.96 M | $3.14 B |
| 03/06/2025 | $5.66 | $5.49 (-3%) | $5.66 | $5.45 | 11.07 M | $3.13 B |
| 03/05/2025 | $5.54 | $5.67 (2.35%) | $5.72 | $5.53 | 12.34 M | $3.24 B |
| 03/04/2025 | $5.61 | $5.55 (-1.07%) | $5.67 | $5.38 | 11.51 M | $3.17 B |
| 03/03/2025 | $5.63 | $5.54 (-1.6%) | $5.74 | $5.49 | 10.52 M | $3.16 B |
| 02/28/2025 | $5.31 | $5.52 (3.95%) | $5.52 | $5.27 | 9.84 M | $3.15 B |
| 02/27/2025 | $5.70 | $5.44 (-4.56%) | $5.74 | $5.44 | 10.21 M | $3.10 B |
| 02/26/2025 | $5.54 | $5.83 (5.23%) | $5.84 | $5.53 | 9.66 M | $3.33 B |
| 02/25/2025 | $5.73 | $5.57 (-2.79%) | $5.73 | $5.47 | 12.29 M | $3.18 B |
| 02/24/2025 | $5.79 | $5.78 (-0.17%) | $5.82 | $5.59 | 10.46 M | $3.30 B |
| 02/21/2025 | $5.90 | $5.72 (-3.05%) | $6.06 | $5.68 | 18.53 M | $3.26 B |
| 02/20/2025 | $6.20 | $6.31 (1.77%) | $6.39 | $6.19 | 14.94 M | $3.60 B |
| 02/19/2025 | $6.29 | $6.22 (-1.11%) | $6.35 | $6.19 | 8.75 M | $3.55 B |
| 02/18/2025 | $6.44 | $6.37 (-1.09%) | $6.46 | $6.34 | 8.71 M | $3.63 B |
| 02/14/2025 | $6.57 | $6.33 (-3.65%) | $6.63 | $6.32 | 10.00 M | $3.61 B |
| 02/13/2025 | $6.60 | $6.54 (-0.91%) | $6.66 | $6.49 | 9.31 M | $3.73 B |
| 02/12/2025 | $6.35 | $6.61 (4.09%) | $6.69 | $6.32 | 15.82 M | $3.77 B |
| 02/11/2025 | $6.37 | $6.38 (0.16%) | $6.56 | $6.30 | 11.84 M | $3.64 B |
| 02/10/2025 | $6.60 | $6.45 (-2.27%) | $6.64 | $6.38 | 13.29 M | $3.68 B |
| 02/07/2025 | $6.50 | $6.41 (-1.38%) | $6.56 | $6.35 | 11.28 M | $3.66 B |
| 02/06/2025 | $6.49 | $6.46 (-0.46%) | $6.49 | $6.29 | 12.72 M | $3.69 B |
| 02/05/2025 | $6.48 | $6.48 (0%) | $6.55 | $6.39 | 16.93 M | $3.70 B |
| 02/04/2025 | $6.50 | $6.37 (-2%) | $6.60 | $6.33 | 11.69 M | $3.63 B |
| 02/03/2025 | $6.24 | $6.44 (3.21%) | $6.64 | $6.17 | 16.68 M | $3.67 B |
| 01/31/2025 | $6.30 | $6.24 (-0.95%) | $6.38 | $6.17 | 12.18 M | $3.56 B |
| 01/30/2025 | $6.19 | $6.29 (1.62%) | $6.34 | $6.08 | 14.96 M | $3.59 B |
| 01/29/2025 | $6.01 | $6.00 (-0.17%) | $6.11 | $5.82 | 12.03 M | $3.42 B |
| 01/28/2025 | $5.80 | $6.00 (3.45%) | $6.02 | $5.75 | 11.83 M | $3.42 B |
| 01/27/2025 | $5.90 | $5.72 (-3.05%) | $5.93 | $5.64 | 14.43 M | $3.26 B |
| 01/24/2025 | $5.92 | $6.04 (2.03%) | $6.08 | $5.86 | 13.35 M | $3.45 B |
| 01/23/2025 | $5.58 | $5.80 (3.94%) | $5.82 | $5.49 | 13.35 M | $3.31 B |
| 01/22/2025 | $5.87 | $5.69 (-3.07%) | $5.91 | $5.68 | 10.53 M | $3.25 B |
| 01/21/2025 | $5.68 | $5.77 (1.58%) | $5.87 | $5.65 | 12.16 M | $3.29 B |
| 01/17/2025 | $5.36 | $5.58 (4.1%) | $5.66 | $5.32 | 11.59 M | $3.18 B |
| 01/16/2025 | $5.43 | $5.45 (0.37%) | $5.54 | $5.41 | 10.05 M | $3.11 B |
| 01/15/2025 | $5.63 | $5.34 (-5.15%) | $5.65 | $5.28 | 15.28 M | $3.05 B |
| 01/14/2025 | $5.48 | $5.56 (1.46%) | $5.67 | $5.20 | 18.76 M | $3.17 B |
| 01/13/2025 | $5.49 | $5.47 (-0.36%) | $5.53 | $5.38 | 11.95 M | $3.12 B |
| 01/10/2025 | $5.78 | $5.67 (-1.9%) | $5.83 | $5.62 | 12.28 M | $3.24 B |
| 01/08/2025 | $5.56 | $5.65 (1.62%) | $5.67 | $5.45 | 8.26 M | $3.22 B |
| 01/07/2025 | $5.54 | $5.48 (-1.08%) | $5.64 | $5.44 | 8.06 M | $3.13 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
