Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IAMGOLD Corporation (TSX: IMG )

6.170 +0.170 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 12.54 12.54 11.99 12.28 3,060,836 +0.12(+0.99%)
May 28, 2009 11.80 12.38 11.77 12.16 1,992,358 +0.52(+4.47%)
May 27, 2009 11.82 11.83 11.46 11.64 1,795,679 -0.08(-0.68%)
May 26, 2009 11.80 12.00 11.57 11.72 1,665,181 -0.16(-1.35%)
May 25, 2009 11.92 11.95 11.83 11.88 287,047 -0.22(-1.82%)
May 22, 2009 11.70 12.24 11.70 12.10 3,186,413 +0.45(+3.86%)
May 21, 2009 11.56 11.70 11.25 11.65 5,000,556 +0.05(+0.43%)
May 20, 2009 11.43 11.67 11.24 11.60 4,037,035 +0.13(+1.13%)
May 19, 2009 11.25 11.82 11.02 11.47 1,543,162 +0.15(+1.33%)
May 17, 2009 11.44 11.62 11.12 11.32 510,284 -0.06(-0.53%)
May 15, 2009 11.44 11.62 11.12 11.38 1,906,283 +0.00(+0.00%)
May 14, 2009 11.47 11.59 10.81 11.38 1,605,701 -0.18(-1.56%)
May 13, 2009 11.60 12.11 11.54 11.56 2,608,416 -0.27(-2.28%)
May 12, 2009 11.39 11.94 11.29 11.83 2,432,844 +0.57(+5.06%)
May 11, 2009 11.23 11.33 10.92 11.26 1,315,918 -0.13(-1.14%)
May 08, 2009 10.88 11.44 10.88 11.39 2,370,121 +0.37(+3.36%)
May 07, 2009 10.62 11.16 10.58 11.02 3,923,065 +0.52(+4.95%)
May 06, 2009 10.30 10.50 10.03 10.50 1,286,481 +0.48(+4.79%)
May 05, 2009 10.25 10.41 10.01 10.02 1,162,173 -0.15(-1.47%)
May 04, 2009 9.660 10.18 10.00 10.17 1,562,217 +0.59(+6.16%)
May 01, 2009 9.520 9.790 9.500 9.580 1,088,413 +0.07(+0.74%)
Apr 30, 2009 9.830 9.980 9.460 9.510 1,582,391 -0.46(-4.61%)
Apr 29, 2009 10.20 10.23 9.820 9.970 1,218,617 -0.18(-1.77%)
Apr 28, 2009 9.990 10.29 9.910 10.15 906,820 -0.22(-2.12%)
Apr 27, 2009 10.46 10.59 10.35 10.37 1,178,305 -0.09(-0.86%)
Apr 24, 2009 9.890 10.54 9.780 10.46 3,270,964 +0.68(+6.95%)
Apr 23, 2009 9.810 10.19 9.570 9.780 2,419,588 -0.04(-0.41%)
Apr 22, 2009 9.580 9.900 9.370 9.820 2,280,363 +0.45(+4.80%)
Apr 21, 2009 9.850 9.970 9.300 9.370 2,562,667 -0.38(-3.90%)
Apr 20, 2009 9.400 9.900 9.310 9.750 1,680,814 +0.57(+6.21%)
Apr 17, 2009 9.340 9.650 9.100 9.180 3,537,376 -0.29(-3.06%)
Apr 16, 2009 9.960 9.980 9.450 9.470 2,817,518 -0.58(-5.77%)
Apr 15, 2009 9.900 10.12 9.830 10.05 1,630,049 +0.16(+1.62%)
Apr 14, 2009 9.900 9.940 9.700 9.890 1,933,478 +0.00(+0.00%)
Apr 13, 2009 9.800 10.02 9.760 9.890 1,017,857 +0.43(+4.55%)
Apr 09, 2009 9.520 11.17 9.000 9.460 2,171,768 -0.06(-0.63%)
Apr 08, 2009 9.500 11.17 9.000 9.520 1,969,804 +0.23(+2.48%)
Apr 07, 2009 9.390 9.900 9.000 9.290 2,866,087 +0.29(+3.22%)
Apr 06, 2009 9.700 9.900 9.000 9.000 4,244,670 -0.90(-9.09%)
Apr 03, 2009 10.75 11.17 9.900 9.900 4,141,541 -0.92(-8.50%)
Apr 02, 2009 10.65 11.17 10.82 10.82 4,426,945 -0.35(-3.13%)
Apr 01, 2009 11.00 11.17 10.88 11.17 3,782,401 +0.29(+2.67%)
Mar 31, 2009 10.31 10.88 10.31 10.88 3,226,160 +0.57(+5.53%)
Mar 30, 2009 10.45 10.77 10.31 10.31 2,827,039 -0.24(-2.27%)
Mar 26, 2009 10.84 10.77 10.55 10.55 1,804,131 -0.22(-2.04%)
Mar 25, 2009 10.40 10.77 10.33 10.77 4,389,903 +0.44(+4.26%)
Mar 24, 2009 9.900 10.34 10.33 10.33 2,350,653 -0.01(-0.10%)
Mar 23, 2009 10.25 10.34 10.21 10.34 2,673,052 -0.17(-1.62%)
Mar 20, 2009 10.51 10.56 10.51 10.51 4,362,700 -0.05(-0.47%)
Mar 19, 2009 9.830 10.56 9.510 10.56 4,965,154 +1.05(+11.04%)
Mar 18, 2009 9.400 9.640 8.830 9.510 4,469,516 +0.68(+7.70%)
Mar 17, 2009 9.060 9.060 8.830 8.830 1,468,686 -0.23(-2.54%)
Mar 16, 2009 9.000 9.240 8.770 9.060 1,463,509 -0.20(-2.16%)
Mar 13, 2009 9.270 9.440 9.020 9.260 2,058,226 +0.09(+0.98%)
Mar 12, 2009 8.670 9.250 8.600 9.170 6,860,150 +0.61(+7.13%)
Mar 11, 2009 8.400 8.690 8.290 8.560 4,975,172 +0.26(+3.13%)
Mar 10, 2009 8.750 8.770 8.090 8.300 8,363,417 -1.13(-11.98%)
Mar 09, 2009 10.07 10.08 9.410 9.430 2,582,207 -0.47(-4.75%)
Mar 06, 2009 10.01 10.38 9.860 9.900 3,475,593 -0.05(-0.50%)
Mar 05, 2009 9.600 10.01 9.510 9.950 4,449,258 +0.51(+5.40%)
Mar 04, 2009 10.20 10.20 9.250 9.440 3,630,039 -0.55(-5.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.