IAMGOLD Corporation (IAG)

Historical Prices For IAMGOLD Corporation (IAG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.34	12.34	11.94	12.04	11,317,213	12.04
10/22/2025	11.86	12.25	11.70	12.05	12,607,850	12.05
10/21/2025	12.60	12.89	12.00	12.19	19,358,431	12.19
10/20/2025	13.95	13.95	13.53	13.67	8,844,478	13.67
10/17/2025	14.25	14.54	13.15	13.36	14,244,522	13.36
10/16/2025	14.65	14.67	14.23	14.64	13,510,063	14.64
10/15/2025	13.88	14.40	13.84	14.26	12,549,944	14.26
10/14/2025	13.28	13.85	13.12	13.60	12,006,370	13.60
10/13/2025	13.18	13.65	13.11	13.55	12,222,708	13.55
10/10/2025	12.69	12.78	12.46	12.70	12,205,360	12.70
10/09/2025	13.39	13.41	12.41	12.59	17,213,480	12.59
10/08/2025	13.50	13.59	13.24	13.39	15,208,186	13.39
10/07/2025	13.81	13.81	13.02	13.04	16,108,480	13.04
10/06/2025	13.56	13.99	13.47	13.72	16,040,538	13.72
10/03/2025	13.33	13.37	13.05	13.28	13,418,785	13.28
10/02/2025	13.28	13.32	12.54	13.29	20,683,877	13.29
10/01/2025	13.07	13.19	12.90	13.05	15,986,792	13.05
9/30/2025	12.63	13.13	12.57	12.93	20,850,804	12.93
9/29/2025	12.85	13.03	12.66	12.83	17,090,035	12.83
9/26/2025	11.97	12.45	11.91	12.42	18,772,271	12.42
9/25/2025	11.69	11.89	11.60	11.82	25,892,464	11.82
9/24/2025	12.04	12.13	11.68	11.70	12,184,631	11.70
9/23/2025	12.08	12.32	11.98	12.01	18,403,057	12.01
9/22/2025	11.57	12.07	11.25	11.97	24,679,228	11.97
9/19/2025	11.10	11.38	11.07	11.34	30,721,887	11.34
9/18/2025	10.99	11.05	10.83	11.01	9,955,455	11.01
9/17/2025	10.78	11.38	10.76	11.03	16,496,614	11.03
9/16/2025	11.44	11.46	10.99	11.01	11,638,575	11.01
9/15/2025	11.16	11.58	11.15	11.41	14,758,783	11.41
9/12/2025	11.12	11.36	11.10	11.16	12,647,481	11.16
9/11/2025	10.88	11.09	10.65	11.05	14,234,840	11.05
9/10/2025	10.35	11.31	10.35	10.91	22,159,711	10.91
9/09/2025	10.15	10.27	9.88	10.02	9,420,558	10.02
9/08/2025	10.02	10.21	9.86	10.08	14,518,992	10.08
9/05/2025	9.72	9.93	9.54	9.91	11,421,935	9.91
9/04/2025	9.33	9.60	9.28	9.46	7,626,888	9.46
9/03/2025	9.59	9.70	9.41	9.51	10,236,327	9.51
9/02/2025	9.53	9.59	9.15	9.43	14,418,006	9.43
8/29/2025	9.00	9.35	8.97	9.31	8,512,279	9.31
8/28/2025	9.11	9.13	8.86	8.95	9,038,624	8.95
8/27/2025	9.01	9.19	8.87	9.16	9,258,070	9.16
8/26/2025	8.86	9.12	8.86	9.08	7,618,884	9.08
8/25/2025	8.79	8.84	8.73	8.83	6,137,584	8.83
8/22/2025	8.36	8.87	8.29	8.77	11,642,872	8.77
8/21/2025	8.18	8.58	8.14	8.46	11,152,347	8.46
8/20/2025	8.09	8.21	8.04	8.18	9,297,545	8.18
8/19/2025	8.23	8.30	7.90	7.96	11,052,255	7.96
8/18/2025	8.19	8.28	7.97	8.27	11,880,586	8.27
8/15/2025	7.99	8.38	7.89	8.14	17,614,321	8.14
8/14/2025	8.08	8.23	7.97	8.00	13,302,195	8.00
8/13/2025	8.12	8.21	8.01	8.07	14,231,164	8.07
8/12/2025	7.57	8.05	7.55	8.05	14,765,679	8.05
8/11/2025	7.27	7.59	7.11	7.55	13,873,763	7.55
8/08/2025	7.49	7.73	7.37	7.50	17,227,598	7.50
8/07/2025	7.92	8.04	7.70	7.72	15,772,637	7.72
8/06/2025	7.48	7.88	7.47	7.87	16,879,547	7.87
8/05/2025	7.13	7.51	7.07	7.48	15,306,121	7.48
8/04/2025	6.93	7.27	6.93	7.25	7,560,070	7.25
8/01/2025	6.93	6.97	6.77	6.86	13,175,175	6.86
7/31/2025	6.82	6.87	6.70	6.76	12,792,117	6.76
7/30/2025	6.87	6.93	6.69	6.74	11,486,474	6.74
7/29/2025	6.98	6.99	6.85	6.97	8,605,162	6.97
7/28/2025	6.96	6.97	6.79	6.92	10,240,377	6.92
7/25/2025	6.99	7.08	6.88	7.03	15,138,575	7.03
7/24/2025	7.20	7.22	7.02	7.05	13,493,356	7.05