Toronto - Delayed Quote CAD

IAMGOLD Corporation (IMG.TO)

9.91
-0.24
(-2.36%)
At close: June 10 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202510.1810.229.849.919.911,254,530
Jun 9, 202510.2110.279.9610.1510.151,986,400
Jun 6, 202510.5410.6810.1810.2010.202,390,600
Jun 5, 202510.3110.6410.2410.5010.502,368,900
Jun 4, 202510.4010.4910.0210.1710.171,467,100
Jun 3, 202510.1210.3510.0910.3410.341,776,200
Jun 2, 20259.6610.379.6410.2410.243,371,100
May 30, 20259.319.449.229.409.402,264,100
May 29, 20259.529.529.299.379.371,104,500
May 28, 20259.759.809.449.479.471,635,800
May 27, 20259.099.859.059.749.742,111,800
May 26, 20259.199.339.109.269.26477,600
May 23, 20259.359.369.189.259.251,508,400
May 22, 20259.249.299.019.119.112,428,200
May 21, 20259.309.499.139.259.251,389,900
May 20, 20258.999.228.929.219.211,901,500
May 16, 20258.518.848.468.828.821,693,100
May 15, 20258.708.798.518.738.731,666,900
May 14, 20258.648.678.498.558.551,617,100
May 13, 20258.868.918.778.838.832,769,200
May 12, 20259.219.218.698.808.803,082,000
May 9, 20259.649.809.469.789.782,294,000
May 8, 20259.589.789.489.529.522,654,600
May 7, 20259.2810.009.209.609.604,358,800
May 6, 20259.8010.199.6910.1810.183,262,600
May 5, 20259.609.659.419.589.581,801,800
May 2, 20259.529.619.099.279.271,359,600
May 1, 20259.419.469.239.429.421,645,700
Apr 30, 20259.589.879.569.779.771,543,200
Apr 29, 20259.819.969.709.739.731,360,700
Apr 28, 20259.689.969.659.969.962,254,300
Apr 25, 20259.699.819.589.759.751,641,300
Apr 24, 202510.3610.369.879.969.961,452,800
Apr 23, 20259.8410.239.7810.0510.052,104,200
Apr 22, 202510.9711.0510.5110.5710.572,097,800
Apr 21, 202511.1311.2110.6310.7710.772,571,800
Apr 17, 202511.0911.2110.7610.8310.832,819,200
Apr 16, 202510.9411.6310.8011.2311.235,335,400
Apr 15, 202510.1710.4110.0510.3910.392,198,600
Apr 14, 20259.7910.279.7510.1010.102,291,500
Apr 11, 202510.0410.309.8710.0210.024,331,500
Apr 10, 20259.319.929.229.629.624,928,000
Apr 9, 20258.679.338.659.199.194,448,800
Apr 8, 20258.498.578.198.268.262,393,500
Apr 7, 20257.738.547.638.078.072,467,300
Apr 4, 20258.898.987.918.028.023,564,000
Apr 3, 20258.459.218.399.199.192,141,700
Apr 2, 20258.979.288.929.269.261,624,600
Apr 1, 20258.929.048.739.039.032,024,300
Mar 31, 20259.049.068.658.988.981,296,000
Mar 28, 20259.269.388.969.019.011,810,000
Mar 27, 20258.869.238.819.199.191,980,800
Mar 26, 20258.668.948.598.748.741,780,400
Mar 25, 20258.588.778.588.638.631,095,600
Mar 24, 20258.698.808.498.518.511,242,900
Mar 21, 20258.738.818.628.658.653,990,300
Mar 20, 20258.658.958.608.888.883,317,100
Mar 19, 20258.578.848.528.758.751,533,900
Mar 18, 20258.878.888.538.558.551,443,200
Mar 17, 20258.498.728.388.678.671,706,800
Mar 14, 20258.468.598.358.468.461,530,300
Mar 13, 20258.298.418.198.338.332,568,600
Mar 12, 20258.018.227.948.198.192,271,400
Mar 11, 20257.508.067.478.008.001,985,500
Mar 10, 20257.817.887.277.367.362,659,000
Mar 7, 20257.868.147.737.907.901,913,000
Mar 6, 20258.108.137.807.867.861,676,100
Mar 5, 20257.918.237.918.138.131,542,200
Mar 4, 20258.118.207.808.038.031,657,800
Mar 3, 20258.108.277.988.018.011,265,600
Feb 28, 20257.647.987.617.977.971,873,700
Feb 27, 20258.218.277.867.877.871,425,100
Feb 26, 20257.928.367.928.358.351,410,900
Feb 25, 20258.158.177.817.977.971,819,300
Feb 24, 20258.208.297.958.248.241,738,900
Feb 21, 20258.378.598.078.168.163,781,000
Feb 20, 20258.809.088.798.968.962,307,600
Feb 19, 20258.979.048.828.858.852,081,100
Feb 18, 20259.199.198.999.049.041,860,000
Feb 14, 20259.299.398.968.988.981,706,300
Feb 13, 20259.509.519.269.289.281,377,000
Feb 12, 20259.079.549.079.429.421,959,600
Feb 11, 20259.129.399.029.129.122,377,700
Feb 10, 20259.469.539.149.239.232,153,200
Feb 7, 20259.319.379.099.159.152,240,900
Feb 6, 20259.279.279.029.249.241,032,200
Feb 5, 20259.249.359.149.279.272,308,500
Feb 4, 20259.409.499.089.129.122,587,800
Feb 3, 20259.099.689.069.369.362,591,900
Jan 31, 20259.129.268.959.049.041,956,500
Jan 30, 20258.889.138.759.099.094,155,100
Jan 29, 20258.688.828.428.638.631,433,100
Jan 28, 20258.288.668.268.628.621,081,100
Jan 27, 20258.518.578.128.228.221,609,200
Jan 24, 20258.468.738.418.688.681,831,400
Jan 23, 20258.048.357.898.338.331,617,800
Jan 22, 20258.408.478.178.208.201,119,000
Jan 21, 20258.168.448.158.288.281,311,900
Jan 20, 20258.018.148.018.148.14322,200
Jan 17, 20257.758.177.688.098.091,911,900
Jan 16, 20257.777.977.777.847.841,481,200
Jan 15, 20258.018.077.587.657.652,417,700
Jan 14, 20257.888.147.497.997.993,224,900
Jan 13, 20257.917.967.767.897.891,879,000
Jan 10, 20258.358.388.138.188.181,628,600
Jan 9, 20258.158.438.158.278.27965,700
Jan 8, 20257.958.167.868.148.141,504,300
Jan 7, 20257.938.077.827.897.891,439,100
Jan 6, 20257.958.037.637.737.731,477,400
Jan 3, 20257.978.117.877.967.961,451,400
Jan 2, 20257.578.087.578.028.021,144,400
Dec 31, 20247.277.467.277.437.43950,700
Dec 30, 20247.377.377.197.277.271,104,200
Dec 27, 20247.407.477.277.467.46700,500
Dec 24, 20247.447.547.367.447.44329,400
Dec 23, 20247.377.507.357.467.46607,900
Dec 20, 20247.437.687.397.467.462,817,700
Dec 19, 20247.317.467.277.357.351,393,400
Dec 18, 20247.547.667.327.367.362,741,900
Dec 17, 20247.457.637.397.607.601,388,100
Dec 16, 20247.607.657.477.587.58987,100
Dec 13, 20247.817.867.557.607.601,079,100
Dec 12, 20248.148.197.867.917.911,488,600
Dec 11, 20248.008.397.978.388.381,735,600
Dec 10, 20247.938.057.887.987.98854,000
Dec 9, 20247.828.137.787.867.862,895,500
Dec 6, 20247.837.847.477.577.571,187,900
Dec 5, 20247.988.037.807.827.82669,200
Dec 4, 20248.018.107.917.977.971,129,100
Dec 3, 20247.728.117.668.068.061,756,700
Dec 2, 20247.747.777.567.647.64909,000
Nov 29, 20247.607.757.607.727.72717,800
Nov 28, 20247.597.657.587.607.60253,300
Nov 27, 20247.607.767.537.567.561,595,300
Nov 26, 20247.477.557.427.547.541,111,000
Nov 25, 20247.707.707.397.487.482,417,700
Nov 22, 20248.018.027.877.997.991,388,200
Nov 21, 20247.897.987.747.957.951,326,000
Nov 20, 20247.727.887.667.797.79930,200
Nov 19, 20247.597.777.417.727.721,715,600
Nov 18, 20247.207.577.187.437.432,005,900
Nov 15, 20247.037.136.946.966.961,085,600
Nov 14, 20246.877.066.877.017.01918,400
Nov 13, 20247.107.186.976.996.991,320,700
Nov 12, 20247.137.236.937.027.021,615,200
Nov 11, 20247.487.617.017.267.262,713,800
Nov 8, 20247.608.177.327.897.892,566,200
Nov 7, 20247.307.407.207.397.392,060,400
Nov 6, 20247.207.356.967.227.221,544,200
Nov 5, 20247.387.507.307.387.381,110,800
Nov 4, 20247.587.627.337.377.371,011,800
Nov 1, 20247.777.817.527.567.561,067,900
Oct 31, 20247.787.807.557.737.731,191,600
Oct 30, 20248.018.017.777.927.921,072,600
Oct 29, 20247.898.057.788.028.021,070,500
Oct 28, 20247.998.027.787.847.841,162,000
Oct 25, 20248.228.288.008.038.031,172,400
Oct 24, 20248.338.398.058.318.311,583,800
Oct 23, 20248.298.328.018.228.222,132,100
Oct 22, 20248.668.808.418.448.441,946,900
Oct 21, 20248.308.678.258.528.522,902,100
Oct 18, 20247.228.337.208.238.235,046,600
Oct 17, 20247.027.126.957.067.061,649,200
Oct 16, 20246.927.096.896.996.992,229,800
Oct 15, 20246.616.796.556.786.781,915,400
Oct 11, 20246.826.906.576.646.642,338,400
Oct 10, 20246.406.756.396.686.682,150,800
Oct 9, 20246.206.256.076.236.231,492,800
Oct 8, 20246.206.306.146.246.241,759,000
Oct 7, 20246.586.606.166.196.195,046,700
Oct 4, 20246.967.046.816.846.841,200,500
Oct 3, 20247.107.116.886.976.971,774,500
Oct 2, 20247.137.237.097.187.181,095,800
Oct 1, 20247.207.307.127.207.201,086,200
Sep 30, 20247.077.126.997.097.09903,400
Sep 27, 20247.417.457.067.137.131,432,800
Sep 26, 20247.457.547.427.447.442,280,500
Sep 25, 20247.357.507.307.447.442,247,700
Sep 24, 20247.357.477.267.377.371,151,400
Sep 23, 20247.457.537.267.287.283,081,900
Sep 20, 20247.327.547.287.497.497,609,000
Sep 19, 20247.407.407.167.207.201,756,500
Sep 18, 20247.357.557.177.217.211,416,300
Sep 17, 20247.357.467.277.357.351,556,100
Sep 16, 20247.367.557.357.417.411,557,000
Sep 13, 20247.427.437.237.367.362,216,900
Sep 12, 20246.867.306.857.257.251,894,100
Sep 11, 20246.586.716.526.716.711,248,100
Sep 10, 20246.516.616.446.616.611,297,300
Sep 9, 20246.566.646.506.526.52743,900
Sep 6, 20246.756.786.516.536.531,412,500
Sep 5, 20246.656.846.556.786.781,895,400
Sep 4, 20246.526.616.486.506.501,346,400
Sep 3, 20246.606.656.396.576.571,827,400
Aug 30, 20246.766.816.636.666.661,815,100
Aug 29, 20246.696.826.696.796.791,766,500
Aug 28, 20246.796.876.576.686.682,159,200
Aug 27, 20246.866.936.786.926.922,584,200
Aug 26, 20247.077.106.916.966.961,123,700
Aug 23, 20247.097.157.007.037.031,445,600
Aug 22, 20247.107.116.947.047.041,710,500
Aug 21, 20247.047.216.967.167.161,414,500
Aug 20, 20247.087.146.987.047.041,912,100
Aug 19, 20246.887.076.836.986.981,729,300
Aug 16, 20246.807.006.756.946.941,429,300
Aug 15, 20246.726.796.516.756.751,910,100
Aug 14, 20246.626.746.536.696.691,842,100
Aug 13, 20246.456.746.376.686.682,466,700
Aug 12, 20245.956.565.886.496.494,106,700
Aug 9, 20245.505.945.315.865.862,614,500
Aug 8, 20244.975.134.905.085.08817,400
Aug 7, 20245.275.294.924.944.94974,200
Aug 6, 20245.115.245.045.195.191,294,400
Aug 2, 20245.735.785.325.365.361,423,600
Aug 1, 20245.725.785.585.695.691,544,000
Jul 31, 20245.665.735.635.695.691,006,800
Jul 30, 20245.505.605.445.575.57861,400
Jul 29, 20245.475.495.345.485.48470,500
Jul 26, 20245.505.555.375.445.44597,600
Jul 25, 20245.425.455.325.425.421,018,400
Jul 24, 20245.685.835.505.525.521,374,000
Jul 23, 20245.645.655.565.625.62568,700
Jul 22, 20245.505.635.465.615.61793,200
Jul 19, 20245.425.625.405.525.52942,200
Jul 18, 20245.705.705.495.575.571,321,000
Jul 17, 20245.835.895.655.675.671,335,900
Jul 16, 20245.705.955.665.845.841,508,700
Jul 15, 20245.765.795.645.665.66981,400
Jul 12, 20245.715.775.655.745.74832,300
Jul 11, 20245.805.815.655.775.771,392,100
Jul 10, 20245.655.805.635.705.701,116,600
Jul 9, 20245.545.605.515.575.57697,300
Jul 8, 20245.385.555.355.545.541,024,800
Jul 5, 20245.275.495.265.435.432,318,000
Jul 4, 20245.205.275.205.255.25247,900
Jul 3, 20245.145.285.055.195.19895,300
Jul 2, 20245.125.164.945.045.041,219,700
Jun 28, 20245.205.225.085.145.14650,200
Jun 27, 20245.175.265.115.145.14772,100
Jun 26, 20244.985.124.985.115.11729,400
Jun 25, 20245.045.084.995.045.04793,300
Jun 24, 20245.115.125.035.095.09743,100
Jun 21, 20245.255.255.035.085.082,355,300
Jun 20, 20245.195.265.145.255.251,497,300
Jun 19, 20245.145.235.145.195.19364,900
Jun 18, 20244.935.214.935.155.152,611,100
Jun 17, 20244.925.004.894.944.941,468,000
Jun 14, 20244.914.984.864.984.981,212,900
Jun 13, 20244.935.044.874.884.88634,500
Jun 12, 20245.085.154.965.005.00998,900
Jun 11, 20245.005.084.924.964.961,329,700
Jun 10, 20244.975.124.945.045.042,266,000

Related Tickers

K.TO Kinross Gold Corporation
20.28
-1.84%
 
AGI.TO Alamos Gold Inc.
36.72
-1.40%
 
ELD.TO Eldorado Gold Corporation
28.44
-2.27%
 
NGD.TO New Gold Inc.
6.53
-1.95%
 
BTO.TO B2Gold Corp.
4.9300
-2.38%
 
PAAS.TO Pan American Silver Corp.
38.98
-2.53%
 
AEM.TO Agnico Eagle Mines Limited
160.07
-1.31%
 
EQX.TO Equinox Gold Corp.
9.44
-0.21%
 
NG.TO NovaGold Resources Inc.
5.93
-1.17%
 
FVI.TO Fortuna Mining Corp.
9.41
-1.26%