IAMGOLD Corporation IAG
17.32 USD +0.18 (+1.05%)
Regular-session close
17.35 +0.03 +0.17%
After hours · Nov 13, 5:48 PM ET
17.10 Day range 17.57
12.78 52-week range 24.57
- YTD
- +5.03%
- 1 year
- +25.69%
IAG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.10 | 17.57 | 17.10 | 17.32 | +0.18 | +1.05% | 2,953,791 |
| Nov 12, 2026 | 17.36 | 17.73 | 17.10 | 17.14 | -0.93 | -5.15% | 4,697,000 |
| Nov 11, 2026 | 18.57 | 18.65 | 18.06 | 18.07 | -0.45 | -2.43% | 5,204,300 |
| Nov 10, 2026 | 19.00 | 19.26 | 18.25 | 18.52 | -1.32 | -6.65% | 5,531,800 |
| Nov 9, 2026 | 19.36 | 19.93 | 19.33 | 19.84 | +1.08 | +5.76% | 5,460,500 |
| Nov 6, 2026 | 17.49 | 18.79 | 17.38 | 18.76 | +1.26 | +7.20% | 9,513,300 |
| Nov 5, 2026 | 17.85 | 18.43 | 16.75 | 17.50 | +0.03 | +0.17% | 8,962,700 |
| Nov 4, 2026 | 16.84 | 17.62 | 16.63 | 17.47 | +1.62 | +10.22% | 8,724,900 |
| Nov 3, 2026 | 16.12 | 16.21 | 15.76 | 15.85 | -0.15 | -0.94% | 3,416,100 |
| Nov 2, 2026 | 15.75 | 16.22 | 15.73 | 16.00 | +0.55 | +3.56% | 4,873,500 |
| Oct 30, 2026 | 15.95 | 15.95 | 15.13 | 15.45 | -1.29 | -7.71% | 7,242,400 |
| Oct 29, 2026 | 16.76 | 16.83 | 16.48 | 16.74 | -0.54 | -3.13% | 2,934,400 |
| Oct 28, 2026 | 16.95 | 17.31 | 16.83 | 17.28 | +0.20 | +1.17% | 4,595,900 |
| Oct 27, 2026 | 16.43 | 17.18 | 16.30 | 17.08 | +0.74 | +4.53% | 5,508,700 |
| Oct 26, 2026 | 16.50 | 16.50 | 15.87 | 16.34 | +0.08 | +0.49% | 4,333,000 |
| Oct 23, 2026 | 16.33 | 16.48 | 15.97 | 16.26 | -0.16 | -0.97% | 5,285,200 |
| Oct 22, 2026 | 16.90 | 16.90 | 16.15 | 16.42 | -1.40 | -7.86% | 6,093,900 |
| Oct 21, 2026 | 17.95 | 17.98 | 17.53 | 17.82 | +0.06 | +0.34% | 3,063,200 |
| Oct 20, 2026 | 17.47 | 18.30 | 17.28 | 17.76 | -0.02 | -0.11% | 3,528,200 |
| Oct 19, 2026 | 17.95 | 18.19 | 17.73 | 17.78 | -0.31 | -1.71% | 2,656,000 |
| Oct 16, 2026 | 17.66 | 18.46 | 17.61 | 18.09 | +0.33 | +1.86% | 4,030,400 |
| Oct 15, 2026 | 17.35 | 17.82 | 17.06 | 17.76 | +0.71 | +4.16% | 4,889,200 |
| Oct 14, 2026 | 17.64 | 17.87 | 16.82 | 17.05 | -1.22 | -6.68% | 5,657,900 |
| Oct 13, 2026 | 18.68 | 18.85 | 18.10 | 18.27 | -0.30 | -1.62% | 2,784,300 |
| Oct 12, 2026 | 18.53 | 18.70 | 18.47 | 18.57 | -0.23 | -1.22% | 1,475,800 |
| Oct 9, 2026 | 18.80 | 18.95 | 18.63 | 18.80 | +0.40 | +2.17% | 2,787,000 |
| Oct 8, 2026 | 17.96 | 18.52 | 17.96 | 18.40 | +0.37 | +2.05% | 3,712,500 |
| Oct 7, 2026 | 17.93 | 18.22 | 17.64 | 18.03 | -0.52 | -2.80% | 3,076,500 |
| Oct 6, 2026 | 18.53 | 18.86 | 18.22 | 18.55 | +0.11 | +0.60% | 3,645,900 |
| Oct 5, 2026 | 18.69 | 18.69 | 18.11 | 18.44 | -0.08 | -0.43% | 2,479,100 |
| Oct 2, 2026 | 18.62 | 18.79 | 18.26 | 18.52 | +0.18 | +0.98% | 3,640,900 |
| Oct 1, 2026 | 18.35 | 18.63 | 18.11 | 18.34 | -0.07 | -0.38% | 4,536,200 |
| Sep 30, 2026 | 18.79 | 18.80 | 18.33 | 18.41 | -0.23 | -1.23% | 4,412,700 |
| Sep 29, 2026 | 18.84 | 18.86 | 18.29 | 18.64 | -0.04 | -0.21% | 6,618,500 |
| Sep 28, 2026 | 18.61 | 19.15 | 18.39 | 18.68 | -1.02 | -5.18% | 4,500,200 |
| Sep 25, 2026 | 19.48 | 19.78 | 19.31 | 19.70 | +0.34 | +1.76% | 3,518,700 |
| Sep 24, 2026 | 19.57 | 19.71 | 19.07 | 19.36 | -0.53 | -2.66% | 6,198,500 |
| Sep 23, 2026 | 20.20 | 20.33 | 19.76 | 19.89 | -1.00 | -4.79% | 6,151,600 |
| Sep 22, 2026 | 20.18 | 21.04 | 20.04 | 20.89 | +0.76 | +3.78% | 6,918,600 |
| Sep 21, 2026 | 20.86 | 20.88 | 20.03 | 20.13 | -0.22 | -1.08% | 6,586,800 |
| Sep 18, 2026 | 20.31 | 20.47 | 19.91 | 20.35 | +0.19 | +0.94% | 21,191,100 |
| Sep 17, 2026 | 20.10 | 20.41 | 19.91 | 20.16 | +0.68 | +3.49% | 3,924,000 |
| Sep 16, 2026 | 20.09 | 20.17 | 19.15 | 19.48 | -0.16 | -0.81% | 6,332,000 |
| Sep 15, 2026 | 19.74 | 20.00 | 19.32 | 19.64 | -0.15 | -0.76% | 3,828,600 |
| Sep 14, 2026 | 19.59 | 20.12 | 19.47 | 19.79 | -0.47 | -2.32% | 5,141,200 |
| Sep 11, 2026 | 20.09 | 20.88 | 20.09 | 20.26 | +0.17 | +0.85% | 3,686,700 |
| Sep 10, 2026 | 19.86 | 20.38 | 19.68 | 20.09 | -0.45 | -2.19% | 3,971,100 |
| Sep 9, 2026 | 20.50 | 20.97 | 20.41 | 20.54 | +0.43 | +2.14% | 2,769,200 |
| Sep 8, 2026 | 20.49 | 20.64 | 20.11 | 20.11 | -0.37 | -1.81% | 2,708,200 |
| Sep 4, 2026 | 20.26 | 20.75 | 20.26 | 20.48 | -0.46 | -2.20% | 2,149,200 |
| Sep 3, 2026 | 20.92 | 21.00 | 20.49 | 20.94 | +0.74 | +3.66% | 3,512,000 |
| Sep 2, 2026 | 19.88 | 20.43 | 19.75 | 20.20 | +0.91 | +4.72% | 4,176,900 |
| Sep 1, 2026 | 19.75 | 20.25 | 19.25 | 19.29 | -1.16 | -5.67% | 4,404,900 |
| Aug 31, 2026 | 20.55 | 20.59 | 19.95 | 20.45 | -0.14 | -0.68% | 3,495,200 |
| Aug 28, 2026 | 21.66 | 21.71 | 20.33 | 20.59 | -0.95 | -4.41% | 6,645,200 |
| Aug 27, 2026 | 21.47 | 21.80 | 21.29 | 21.54 | 0.00 | 0.00% | 4,737,800 |
| Aug 26, 2026 | 21.64 | 21.95 | 21.50 | 21.54 | -0.63 | -2.84% | 4,666,000 |
| Aug 25, 2026 | 21.21 | 22.32 | 21.12 | 22.17 | +0.37 | +1.70% | 5,469,900 |
| Aug 24, 2026 | 21.38 | 21.90 | 21.28 | 21.80 | +0.66 | +3.12% | 7,090,300 |
| Aug 21, 2026 | 21.17 | 21.36 | 20.86 | 21.14 | +0.64 | +3.12% | 6,110,700 |
| Aug 20, 2026 | 19.63 | 20.61 | 19.49 | 20.50 | +0.78 | +3.96% | 7,083,000 |
| Aug 19, 2026 | 19.33 | 20.11 | 19.20 | 19.72 | +1.53 | +8.41% | 9,526,100 |
| Aug 18, 2026 | 18.72 | 18.82 | 18.09 | 18.19 | -0.86 | -4.51% | 4,477,200 |
| Aug 17, 2026 | 18.50 | 19.19 | 18.40 | 19.05 | +0.75 | +4.10% | 5,399,800 |
| Aug 14, 2026 | 18.15 | 18.63 | 18.14 | 18.30 | +0.55 | +3.10% | 3,614,100 |
65 days, newest first. Daily bars as drawn on the IAG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.