5 DAY PERFORMANCE
-11.35%
1 MONTH PERFORMANCE
+4.73%
3 MONTH PERFORMANCE
+34.01%
6 MONTH PERFORMANCE
+78.49%
YEAR-TO-DATE PERFORMANCE
+157.36%
1 YEAR PERFORMANCE
+148.22%
IAMGOLD Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.42 | $15.27 (-0.97%) | $15.72 | $15.11 | 6.81 M | $8.78 B |
| 12/04/2025 | $14.87 | $15.16 (1.95%) | $15.34 | $14.85 | 3.96 M | $8.72 B |
| 12/03/2025 | $15.21 | $15.03 (-1.18%) | $15.37 | $14.90 | 5.71 M | $8.64 B |
| 12/02/2025 | $15.18 | $14.98 (-1.32%) | $15.52 | $14.66 | 7.38 M | $8.61 B |
| 12/01/2025 | $15.72 | $15.38 (-2.16%) | $15.80 | $15.27 | 7.33 M | $8.85 B |
| 11/28/2025 | $15.55 | $15.54 (-0.06%) | $15.60 | $15.28 | 4.33 M | $8.94 B |
| 11/26/2025 | $14.83 | $15.31 (3.24%) | $15.39 | $14.70 | 8.35 M | $8.80 B |
| 11/25/2025 | $13.85 | $14.54 (4.98%) | $14.75 | $13.84 | 11.26 M | $8.36 B |
| 11/24/2025 | $12.97 | $13.95 (7.56%) | $13.99 | $12.95 | 6.23 M | $8.02 B |
| 11/21/2025 | $12.79 | $12.88 (0.7%) | $13.18 | $12.63 | 6.13 M | $7.41 B |
| 11/20/2025 | $13.77 | $12.78 (-7.19%) | $13.92 | $12.77 | 9.41 M | $7.35 B |
| 11/19/2025 | $13.96 | $13.67 (-2.08%) | $14.23 | $13.40 | 7.39 M | $7.86 B |
| 11/18/2025 | $13.66 | $13.68 (0.15%) | $13.99 | $13.37 | 6.67 M | $7.87 B |
| 11/17/2025 | $13.63 | $13.49 (-1.03%) | $13.91 | $13.31 | 11.35 M | $7.76 B |
| 11/14/2025 | $12.98 | $13.73 (5.78%) | $14.01 | $12.98 | 6.83 M | $7.90 B |
| 11/13/2025 | $14.48 | $13.78 (-4.83%) | $14.66 | $13.50 | 10.64 M | $7.92 B |
| 11/12/2025 | $13.62 | $14.42 (5.87%) | $14.68 | $13.42 | 12.49 M | $8.29 B |
| 11/11/2025 | $13.40 | $13.67 (2.01%) | $13.71 | $13.22 | 8.98 M | $7.86 B |
| 11/10/2025 | $13.02 | $13.30 (2.15%) | $13.42 | $12.82 | 11.39 M | $7.65 B |
| 11/07/2025 | $12.09 | $12.68 (4.88%) | $12.70 | $12.03 | 10.36 M | $7.29 B |
| 11/06/2025 | $12.04 | $12.04 (0%) | $12.37 | $11.98 | 9.27 M | $6.92 B |
| 11/05/2025 | $12.28 | $11.92 (-2.93%) | $12.86 | $11.82 | 17.98 M | $6.86 B |
| 11/04/2025 | $11.16 | $10.96 (-1.79%) | $11.26 | $10.87 | 18.69 M | $6.30 B |
| 11/03/2025 | $11.58 | $11.53 (-0.43%) | $11.78 | $11.40 | 10.68 M | $6.63 B |
| 10/31/2025 | $11.64 | $11.58 (-0.52%) | $11.69 | $11.40 | 11.54 M | $6.66 B |
| 10/30/2025 | $11.50 | $11.66 (1.39%) | $11.77 | $11.35 | 10.52 M | $6.71 B |
| 10/29/2025 | $11.95 | $11.49 (-3.85%) | $11.95 | $11.41 | 11.84 M | $6.61 B |
| 10/28/2025 | $11.24 | $11.59 (3.11%) | $11.71 | $11.24 | 13.97 M | $6.67 B |
| 10/27/2025 | $11.55 | $11.52 (-0.26%) | $11.57 | $10.92 | 17.13 M | $6.63 B |
| 10/24/2025 | $11.80 | $11.88 (0.68%) | $12.10 | $11.76 | 11.19 M | $6.83 B |
| 10/23/2025 | $12.34 | $12.04 (-2.43%) | $12.34 | $11.94 | 11.32 M | $6.92 B |
| 10/22/2025 | $11.86 | $12.05 (1.6%) | $12.25 | $11.70 | 12.61 M | $6.93 B |
| 10/21/2025 | $12.60 | $12.19 (-3.25%) | $12.89 | $12.00 | 19.36 M | $7.01 B |
| 10/20/2025 | $13.95 | $13.67 (-2.01%) | $13.95 | $13.53 | 8.85 M | $7.86 B |
| 10/17/2025 | $14.25 | $13.36 (-6.25%) | $14.54 | $13.15 | 14.24 M | $7.68 B |
| 10/16/2025 | $14.65 | $14.64 (-0.07%) | $14.67 | $14.23 | 13.52 M | $8.42 B |
| 10/15/2025 | $13.88 | $14.26 (2.74%) | $14.40 | $13.84 | 12.56 M | $8.20 B |
| 10/14/2025 | $13.28 | $13.60 (2.41%) | $13.85 | $13.12 | 12.01 M | $7.82 B |
| 10/13/2025 | $13.18 | $13.55 (2.81%) | $13.65 | $13.11 | 12.22 M | $7.79 B |
| 10/10/2025 | $12.70 | $12.70 (0%) | $12.78 | $12.46 | 12.21 M | $7.30 B |
| 10/09/2025 | $13.39 | $12.59 (-5.97%) | $13.42 | $12.41 | 17.22 M | $7.24 B |
| 10/08/2025 | $13.50 | $13.39 (-0.81%) | $13.59 | $13.24 | 15.23 M | $7.70 B |
| 10/07/2025 | $13.82 | $13.04 (-5.64%) | $13.82 | $13.02 | 16.11 M | $7.50 B |
| 10/06/2025 | $13.56 | $13.72 (1.18%) | $13.99 | $13.48 | 16.04 M | $7.89 B |
| 10/03/2025 | $13.33 | $13.28 (-0.38%) | $13.37 | $13.06 | 13.42 M | $7.64 B |
| 10/02/2025 | $13.28 | $13.29 (0.08%) | $13.32 | $12.54 | 20.69 M | $7.64 B |
| 10/01/2025 | $13.07 | $13.05 (-0.15%) | $13.19 | $12.90 | 15.99 M | $7.51 B |
| 09/30/2025 | $12.63 | $12.93 (2.38%) | $13.14 | $12.57 | 20.85 M | $7.44 B |
| 09/29/2025 | $12.85 | $12.83 (-0.16%) | $13.03 | $12.66 | 17.09 M | $7.38 B |
| 09/26/2025 | $11.97 | $12.42 (3.76%) | $12.45 | $11.91 | 18.77 M | $7.14 B |
| 09/25/2025 | $11.69 | $11.82 (1.11%) | $11.89 | $11.60 | 25.89 M | $6.80 B |
| 09/24/2025 | $12.04 | $11.70 (-2.82%) | $12.14 | $11.68 | 12.19 M | $6.73 B |
| 09/23/2025 | $12.08 | $12.01 (-0.58%) | $12.32 | $11.98 | 18.40 M | $6.91 B |
| 09/22/2025 | $11.57 | $11.97 (3.46%) | $12.07 | $11.25 | 24.68 M | $6.88 B |
| 09/19/2025 | $11.10 | $11.34 (2.16%) | $11.38 | $11.07 | 30.72 M | $6.52 B |
| 09/18/2025 | $10.99 | $11.01 (0.18%) | $11.05 | $10.83 | 9.96 M | $6.33 B |
| 09/17/2025 | $10.78 | $11.03 (2.32%) | $11.39 | $10.76 | 16.50 M | $6.34 B |
| 09/16/2025 | $11.44 | $11.01 (-3.76%) | $11.46 | $10.99 | 11.64 M | $6.33 B |
| 09/15/2025 | $11.16 | $11.41 (2.24%) | $11.58 | $11.15 | 14.76 M | $6.56 B |
| 09/12/2025 | $11.12 | $11.16 (0.36%) | $11.36 | $11.10 | 12.65 M | $6.42 B |
| 09/11/2025 | $10.88 | $11.05 (1.56%) | $11.09 | $10.65 | 14.24 M | $6.35 B |
| 09/10/2025 | $10.35 | $10.91 (5.41%) | $11.32 | $10.35 | 22.16 M | $6.27 B |
| 09/09/2025 | $10.15 | $10.02 (-1.28%) | $10.27 | $9.88 | 9.42 M | $5.76 B |
| 09/08/2025 | $10.02 | $10.08 (0.6%) | $10.21 | $9.86 | 14.52 M | $5.80 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.
