Dark

IAG
IAMGold Corporation
stock NYSE

At Close

Aug 7, 2026 3:59:59 PM EDT

18.33USD+14.317%(+2.30)12,387,823

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 8:42:49 AM EDT

17.05USD+6.363%(+1.02)100

After-hours

Aug 7, 2026 4:51:30 PM EDT

18.40USD+0.409%(+0.07)475,130

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	17.2500	18.360000	17.1600	18.3200	+14.286%	12,387,823	0.000%
2026-08-06	15.5300	16.120000	15.5100	16.0300	+0.881%	7,723,130	+14.286%
2026-08-05	15.6000	16.250000	15.5300	15.8900	+7.365%	6,992,157	+15.293%
2026-08-04	15.0500	15.220000	14.7221	14.8000	+0.339%	6,049,055	+23.784%
2026-08-03	14.1300	14.770000	13.9900	14.7500	+3.946%	3,238,288	+24.203%
2026-07-31	14.1500	14.320000	13.8000	14.1900	-2.541%	4,992,469	+29.105%
2026-07-30	14.3400	14.575000	13.9650	14.5600	+4.523%	5,347,917	+25.824%
2026-07-29	14.2000	14.480000	13.6150	13.9300	-2.314%	5,997,973	+31.515%
2026-07-28	14.4700	14.470000	14.0749	14.2600	-3.059%	7,129,312	+28.471%
2026-07-27	14.9000	14.980000	14.2300	14.7100	+0.341%	4,349,882	+24.541%
2026-07-24	14.8500	14.990200	14.5600	14.6600	-0.475%	3,654,584	+24.966%
2026-07-23	14.6600	14.870000	14.4300	14.7300	-2.772%	6,181,424	+24.372%
2026-07-22	15.2900	15.640000	15.0500	15.1500	+1.270%	6,468,309	+20.924%
2026-07-21	14.3950	14.960000	14.3450	14.9600	+7.163%	4,777,886	+22.460%
2026-07-20	14.0500	14.220000	13.9450	13.9600	-1.273%	3,674,022	+31.232%
2026-07-17	13.9800	14.340000	13.7200	14.1400	-0.423%	6,220,469	+29.562%
2026-07-16	14.5100	14.650000	14.0200	14.2000	-5.270%	5,145,280	+29.014%
2026-07-15	15.0000	15.122000	14.4750	14.9900	0.000%	4,239,260	+22.215%
2026-07-14	15.5050	15.580000	14.8250	14.9900	+1.147%	5,379,238	+22.215%
2026-07-13	15.1350	15.160000	14.6550	14.8200	-3.264%	4,688,496	+23.617%
2026-07-10	15.3600	15.490000	15.1600	15.3200	-0.970%	2,461,039	+19.582%
2026-07-09	15.2800	15.585000	15.1500	15.4700	+2.927%	3,717,010	+18.423%
2026-07-08	15.3100	15.560000	14.6201	15.0300	-5.353%	4,984,957	+21.890%
2026-07-07	16.4000	16.620000	15.7100	15.8800	-4.106%	3,993,415	+15.365%
2026-07-06	16.9900	17.015000	16.3500	16.5600	0.000%	4,231,104	+10.628%
2026-07-02	16.2950	16.880000	16.2300	16.5600	+5.010%	6,413,805	+10.628%
2026-07-01	15.7600	16.535000	15.7207	15.7700	-0.442%	2,968,257	+16.170%
2026-06-30	15.9900	16.020000	15.5250	15.8400	-0.627%	4,612,483	+15.657%
2026-06-29	15.6950	16.010000	15.3100	15.9400	+0.441%	3,678,666	+14.931%
2026-06-26	15.9650	16.350000	15.8300	15.8700	+0.253%	5,428,532	+15.438%
2026-06-25	15.6700	16.075000	15.3250	15.8300	+3.940%	4,867,245	+15.730%
2026-06-24	15.4000	15.760000	14.8650	15.2300	-5.871%	8,560,472	+20.289%
2026-06-23	16.0500	16.555000	15.9800	16.1800	-4.317%	5,304,766	+13.226%
2026-06-22	16.5250	16.960000	16.3300	16.9100	+0.178%	4,980,274	+8.338%
2026-06-18	17.6500	18.240000	16.5500	16.8800	-3.982%	8,216,419	+8.531%
2026-06-17	18.0600	18.920000	17.5150	17.5800	-2.819%	9,174,902	+4.209%
2026-06-16	18.1900	18.410000	17.7450	18.0900	+0.892%	5,719,661	+1.271%
2026-06-15	17.9900	18.470000	17.7600	17.9300	+7.688%	7,463,858	+2.175%
2026-06-12	16.3000	16.760000	15.9950	16.6500	+3.160%	7,282,041	+10.030%
2026-06-11	14.9800	16.150000	14.8800	16.1400	+8.760%	8,943,032	+13.507%
2026-06-10	14.7600	15.330000	14.7000	14.8400	-3.886%	6,357,602	+23.450%
2026-06-09	15.8300	16.015000	14.8200	15.4400	-1.026%	8,113,233	+18.653%
2026-06-08	15.4600	15.800000	15.4000	15.6000	+1.167%	4,800,940	+17.436%
2026-06-05	16.6450	16.670000	15.3700	15.4200	-10.297%	6,627,580	+18.807%
2026-06-04	17.2000	17.505000	17.0500	17.1900	+2.139%	4,472,120	+6.574%
2026-06-03	17.1100	17.206800	16.7800	16.8300	-3.774%	3,195,507	+8.853%
2026-06-02	17.5800	17.640000	17.1450	17.4900	+0.691%	3,602,398	+4.746%
2026-06-01	17.4050	17.645000	16.8050	17.3700	-2.852%	3,686,410	+5.469%
2026-05-29	17.4300	18.095000	17.1920	17.8800	+2.995%	5,844,487	+2.461%
2026-05-28	16.4500	17.725000	16.2700	17.3600	+4.704%	5,788,665	+5.530%
2026-05-27	16.7000	17.050000	16.5500	16.5800	-4.162%	4,427,460	+10.495%
2026-05-26	16.9900	17.327500	16.8600	17.3000	+4.722%	5,233,127	+5.896%
2026-05-22	16.7300	16.895000	16.3450	16.5200	-1.549%	3,707,418	+10.896%
2026-05-21	16.1800	17.090000	16.1300	16.7800	+0.963%	4,917,537	+9.178%
2026-05-20	16.4550	16.780000	16.1050	16.6200	+2.719%	10,689,703	+10.229%
2026-05-19	16.7350	16.760000	16.0600	16.1800	-4.711%	9,269,651	+13.226%
2026-05-18	17.1500	17.540000	16.8500	16.9800	0.000%	3,275,188	+7.892%
2026-05-15	17.5800	17.710000	16.7500	16.9800	-8.067%	5,201,003	+7.892%
2026-05-14	18.8000	18.800000	18.2300	18.4700	-1.703%	3,190,063	-0.812%
2026-05-13	18.8900	18.940000	18.4650	18.7900	-1.313%	4,161,613	-2.501%
2026-05-12	18.6200	19.195000	18.0400	19.0400	+0.263%	5,343,671	-3.782%
2026-05-11	18.8400	19.585000	18.8200	18.9900	+1.551%	5,884,707	-3.528%
2026-05-08	18.6200	18.875000	18.4400	18.7000	+1.963%	4,852,850	-2.032%
2026-05-07	19.0800	19.430000	18.2900	18.3400	-0.865%	8,733,396	-0.109%
2026-05-06	17.7300	19.035000	17.7200	18.5000	+13.427%	10,946,894	-0.973%
2026-05-05	16.7000	16.720000	16.2700	16.3100	0.000%	5,346,733	+12.324%
2026-05-04	16.4000	16.680000	16.1600	16.3100	-1.688%	5,169,020	+12.324%
2026-05-01	16.6700	16.930000	16.5000	16.5900	-1.660%	5,743,942	+10.428%
2026-04-30	17.0800	17.105000	16.5950	16.8700	+3.117%	8,343,029	+8.595%
2026-04-29	16.2000	16.420000	16.0250	16.3600	-0.788%	7,901,346	+11.980%
2026-04-28	16.6000	16.810000	16.0450	16.4900	-3.680%	6,714,961	+11.098%
2026-04-27	17.0800	17.160000	16.7350	17.1200	-0.638%	4,534,843	+7.009%
2026-04-24	17.2600	17.350000	16.8350	17.2300	+0.701%	8,470,895	+6.326%
2026-04-23	17.0200	17.440000	16.4900	17.1100	-1.269%	12,103,308	+7.072%
2026-04-22	17.3700	17.566462	16.9800	17.3300	+2.971%	12,239,724	+5.713%
2026-04-21	18.1400	18.410000	16.7520	16.8300	-9.076%	12,932,886	+8.853%
2026-04-20	18.9900	19.035000	18.4700	18.5100	-3.844%	6,987,162	-1.026%
2026-04-17	19.5600	19.800000	19.0850	19.2500	+1.852%	5,177,319	-4.831%
2026-04-16	19.7500	19.840000	18.8300	18.9000	-2.878%	5,768,482	-3.069%
2026-04-15	20.4500	20.450000	19.4450	19.4600	-5.626%	6,503,227	-5.858%
2026-04-14	20.5600	20.820000	20.2300	20.6200	+2.079%	6,323,925	-11.154%
2026-04-13	19.7100	20.280000	19.6600	20.2000	+0.899%	4,581,622	-9.307%
2026-04-10	20.0000	20.310000	19.8750	20.0200	+1.213%	3,410,504	-8.492%
2026-04-09	19.6700	20.210000	19.3650	19.7800	+0.559%	5,334,036	-7.381%
2026-04-08	20.4600	20.700000	19.3200	19.6700	+1.812%	7,836,749	-6.863%
2026-04-07	19.0300	19.325000	18.3700	19.3200	+1.845%	5,534,646	-5.176%
2026-04-06	19.0500	19.240000	18.7350	18.9700	-0.629%	3,787,089	-3.426%
2026-04-02	18.1700	19.476000	18.1700	19.0900	-2.998%	6,610,137	-4.034%
2026-04-01	19.4000	20.200000	19.1500	19.6800	+4.570%	6,068,602	-6.911%
2026-03-31	18.3800	18.860000	18.0850	18.8200	+7.543%	7,758,672	-2.657%
2026-03-30	18.0700	18.200000	17.3300	17.5000	-1.353%	5,985,536	+4.686%
2026-03-27	16.9400	17.800000	16.8700	17.7400	+4.908%	7,043,040	+3.269%
2026-03-26	17.0300	17.990000	16.8750	16.9100	-4.679%	7,324,528	+8.338%
2026-03-25	18.0400	18.100000	17.5450	17.7400	+4.230%	5,184,299	+3.269%
2026-03-24	16.6800	17.155000	16.2100	17.0200	+0.889%	7,511,761	+7.638%
2026-03-23	16.2000	17.235000	16.1550	16.8700	+4.978%	11,013,349	+8.595%
2026-03-20	17.0950	17.130000	15.7750	16.0700	-4.855%	18,378,290	+14.001%
2026-03-19	16.3800	16.935000	15.8700	16.8900	-5.590%	11,184,151	+8.467%
2026-03-18	18.4300	18.460000	17.7600	17.8900	-7.784%	7,843,687	+2.404%
2026-03-17	19.8250	20.160000	19.1900	19.4000	-1.222%	5,226,221	-5.567%
2026-03-16	19.6500	20.555000	19.2750	19.6400	-0.958%	10,771,727	-6.721%
2026-03-13	21.1100	21.225000	19.6100	19.8300	-7.250%	10,277,818	-7.615%
2026-03-12	21.6800	21.770000	20.9600	21.3800	-1.972%	6,697,333	-14.312%
2026-03-11	21.7700	21.930000	21.1000	21.8100	-1.801%	4,407,739	-16.002%
2026-03-10	22.3300	22.720000	22.0350	22.2100	+1.648%	6,090,078	-17.515%
2026-03-09	20.8000	21.915000	20.3500	21.8500	+0.414%	7,083,882	-16.156%
2026-03-06	21.1000	21.940000	20.6500	21.7600	+0.601%	5,948,279	-15.809%
2026-03-05	22.3000	22.415000	21.0192	21.6300	-5.215%	9,042,487	-15.303%
2026-03-04	22.7800	23.010000	22.3650	22.8200	+1.739%	5,062,849	-19.720%
2026-03-03	22.5200	23.165000	21.7000	22.4300	-7.505%	10,042,694	-18.324%
2026-03-02	24.8500	24.870000	23.4650	24.2500	-1.302%	9,673,137	-24.454%
2026-02-27	24.1400	24.660000	23.9200	24.5700	+3.149%	7,874,754	-25.438%
2026-02-26	22.9300	23.980000	22.8100	23.8200	+3.610%	9,087,387	-23.090%
2026-02-25	23.1850	23.360000	22.8550	22.9900	+0.218%	5,887,583	-20.313%
2026-02-24	22.0900	23.130000	21.8800	22.9400	+0.791%	6,135,080	-20.139%
2026-02-23	22.4500	22.950000	22.3300	22.7600	+2.523%	8,484,727	-19.508%
2026-02-20	22.4300	23.060000	21.4900	22.2000	-0.760%	14,402,233	-17.477%
2026-02-19	21.2000	22.490000	21.1500	22.3700	+5.172%	8,647,803	-18.105%
2026-02-18	21.4000	21.980000	20.9600	21.2700	+2.210%	7,543,815	-13.869%
2026-02-17	20.6600	21.075000	19.7700	20.8100	-3.791%	9,487,278	-11.965%
2026-02-13	20.5800	21.890000	20.5050	21.6300	+7.292%	6,930,664	-15.303%
2026-02-12	21.9900	22.310000	20.1400	20.1600	-10.360%	11,402,556	-9.127%
2026-02-11	22.1000	22.500000	21.5350	22.4900	+4.217%	8,846,997	-18.542%
2026-02-10	21.1200	21.950000	21.1000	21.5800	+1.410%	7,990,876	-15.107%
2026-02-09	19.4800	21.315000	19.4300	21.2800	+11.297%	9,554,404	-13.910%
2026-02-06	18.5800	19.360000	18.5700	19.1200	+6.340%	7,633,783	-4.184%
2026-02-05	18.3400	19.000000	17.8818	17.9800	-6.354%	7,042,201	+1.891%
2026-02-04	20.1050	20.105000	18.4450	19.2000	-1.840%	11,592,129	-4.583%
2026-02-03	19.3000	19.560000	18.6600	19.5600	+7.532%	12,690,479	-6.339%
2026-02-02	17.9300	18.910000	17.6500	18.1900	+0.055%	10,171,892	+0.715%
2026-01-30	18.7900	19.630000	17.9600	18.1800	-12.931%	16,881,395	+0.770%
2026-01-29	22.4300	22.430000	20.1800	20.8800	-5.220%	15,583,062	-12.261%
2026-01-28	21.7700	22.228600	21.2500	22.0300	+3.282%	10,139,805	-16.841%
2026-01-27	21.0500	21.400000	20.1500	21.3300	+1.571%	8,172,681	-14.112%
2026-01-26	21.8000	22.030000	20.9400	21.0000	+0.239%	9,069,916	-12.762%
2026-01-23	20.3050	21.170000	20.1400	20.9500	+4.541%	9,091,487	-12.554%
2026-01-22	19.3300	20.370000	19.2200	20.0400	+4.050%	10,337,227	-8.583%
2026-01-21	20.3600	20.400000	19.2100	19.2600	-2.874%	17,374,337	-4.881%
2026-01-20	18.8500	19.985000	18.8400	19.8300	+15.492%	16,063,620	-7.615%
2026-01-16	17.3600	17.470000	16.7400	17.1700	-2.277%	6,027,229	+6.698%
2026-01-15	17.5900	17.810000	17.4450	17.5700	-1.348%	5,447,548	+4.269%
2026-01-14	17.8000	17.990000	17.3050	17.8100	+2.239%	8,650,226	+2.864%
2026-01-13	17.9000	18.250000	17.4000	17.4200	-2.135%	7,114,322	+5.166%
2026-01-12	17.7500	18.070000	17.7400	17.8000	+3.428%	7,798,825	+2.921%
2026-01-09	17.1200	17.360000	16.9050	17.2100	+0.998%	6,489,098	+6.450%
2026-01-08	16.7500	17.080000	16.5300	17.0400	+0.353%	6,058,985	+7.512%
2026-01-07	16.3500	16.985000	15.9400	16.9800	+0.891%	5,022,580	+7.892%
2026-01-06	16.6200	16.995000	16.3900	16.8300	+3.125%	6,532,909	+8.853%
2026-01-05	16.4700	16.920000	16.2650	16.3200	+0.617%	10,905,988	+12.255%
2026-01-02	16.7550	16.780000	15.6900	16.2200	-1.637%	9,475,913	+12.947%
2025-12-31	16.6300	16.835000	16.4300	16.4900	-1.552%	3,439,103	+11.098%
2025-12-30	16.9200	16.960000	16.5400	16.7500	+1.638%	4,899,681	+9.373%
2025-12-29	16.6200	16.950000	16.3500	16.4800	-6.417%	5,588,749	+11.165%
2025-12-26	17.5800	17.630000	17.1700	17.6100	+1.674%	3,267,215	+4.032%
2025-12-24	17.6200	17.680000	17.0500	17.3200	-2.202%	3,432,095	+5.774%
2025-12-23	17.6200	17.860000	17.3250	17.7100	+0.912%	6,528,614	+3.444%
2025-12-22	17.3600	17.910000	17.3000	17.5500	+4.527%	7,590,531	+4.387%
2025-12-19	16.1950	17.039900	16.1950	16.7900	+4.156%	17,225,178	+9.113%
2025-12-18	15.9500	16.400000	15.8700	16.1200	+0.311%	8,662,605	+13.648%
2025-12-17	16.2000	16.210000	15.6600	16.0700	+1.133%	6,737,221	+14.001%
2025-12-16	15.8800	16.150000	15.5750	15.8900	+0.697%	7,151,417	+15.293%
2025-12-15	16.1700	16.270000	15.4700	15.7800	-0.379%	5,882,086	+16.096%
2025-12-12	16.2450	16.375000	15.5650	15.8400	-0.565%	6,437,050	+15.657%
2025-12-11	15.3750	16.370000	15.3000	15.9300	+3.040%	6,923,981	+15.003%
2025-12-10	15.2200	15.600000	14.8600	15.4600	+1.845%	7,871,723	+18.499%
2025-12-09	14.9700	15.290000	14.9042	15.1800	+2.429%	5,320,909	+20.685%
2025-12-08	15.3700	15.460000	14.8200	14.8200	-2.947%	6,788,294	+23.617%
2025-12-05	15.4200	15.720000	15.1100	15.2700	+0.726%	6,799,344	+19.974%
2025-12-04	14.8700	15.335000	14.8500	15.1600	+0.865%	3,953,468	+20.844%
2025-12-03	15.2050	15.370000	14.9000	15.0300	+0.334%	5,698,671	+21.890%
2025-12-02	15.1800	15.520000	14.6600	14.9800	-2.601%	7,372,816	+22.296%
2025-12-01	15.7150	15.800000	15.2700	15.3800	-1.030%	7,324,015	+19.116%
2025-11-28	15.5500	15.600000	15.2800	15.5400	+1.502%	4,330,087	+17.889%
2025-11-26	14.8300	15.390000	14.7000	15.3100	+5.296%	8,340,786	+19.660%
2025-11-25	13.8500	14.750000	13.8400	14.5400	+4.229%	11,256,582	+25.997%
2025-11-24	12.9700	13.985000	12.9500	13.9500	+8.307%	6,223,485	+31.326%
2025-11-21	12.7900	13.175000	12.6300	12.8800	+0.782%	6,120,538	+42.236%
2025-11-20	13.7700	13.920000	12.7700	12.7800	-6.511%	9,400,845	+43.349%
2025-11-19	13.9600	14.229500	13.4000	13.6700	-0.073%	7,382,751	+34.016%
2025-11-18	13.6600	13.990000	13.3700	13.6800	+1.408%	6,658,191	+33.918%
2025-11-17	13.6300	13.910000	13.3050	13.4900	-1.748%	11,305,272	+35.804%
2025-11-14	12.9800	14.008500	12.9800	13.7300	-0.363%	6,830,410	+33.430%
2025-11-13	14.4800	14.660000	13.5001	13.7800	-4.438%	10,630,864	+32.946%
2025-11-12	13.6150	14.675000	13.4200	14.4200	+5.486%	12,478,244	+27.046%
2025-11-11	13.4000	13.710000	13.2200	13.6700	+2.782%	8,974,950	+34.016%
2025-11-10	13.0150	13.420000	12.8200	13.3000	+4.890%	11,379,988	+37.744%
2025-11-07	12.0900	12.700000	12.0300	12.6800	+5.316%	10,360,198	+44.479%
2025-11-06	12.0400	12.370000	11.9800	12.0400	+1.007%	9,268,965	+52.159%
2025-11-05	12.2800	12.860000	11.8200	11.9200	+8.759%	17,982,290	+53.691%
2025-11-04	11.1600	11.260000	10.8700	10.9600	-4.944%	18,672,919	+67.153%
2025-11-03	11.5800	11.775000	11.4000	11.5300	-0.432%	10,677,837	+58.890%
2025-10-31	11.6400	11.690000	11.4000	11.5800	-0.686%	11,534,728	+58.204%
2025-10-30	11.5000	11.770000	11.3450	11.6600	+1.480%	10,524,701	+57.118%
2025-10-29	11.9500	11.950000	11.4050	11.4900	-0.863%	11,842,717	+59.443%
2025-10-28	11.2400	11.710000	11.2400	11.5900	+0.608%	13,964,554	+58.067%
2025-10-27	11.5500	11.570000	10.9200	11.5200	-3.030%	17,117,697	+59.028%
2025-10-24	11.8000	12.100000	11.7600	11.8800	-1.329%	11,185,559	+54.209%
2025-10-23	12.3350	12.340000	11.9350	12.0400	-0.083%	11,317,211	+52.159%
2025-10-22	11.8600	12.250000	11.7000	12.0500	-1.148%	12,612,291	+52.033%
2025-10-21	12.6000	12.890000	12.0000	12.1900	-10.827%	19,349,022	+50.287%
2025-10-20	13.9500	13.950000	13.5287	13.6700	+2.320%	8,845,305	+34.016%
2025-10-17	14.2500	14.540000	13.1500	13.3600	-8.743%	14,244,513	+37.126%
2025-10-16	14.6500	14.670000	14.2302	14.6400	+2.665%	13,519,949	+25.137%
2025-10-15	13.8800	14.400000	13.8400	14.2600	+4.853%	12,563,687	+28.471%
2025-10-14	13.2800	13.845000	13.1200	13.6000	+0.369%	12,006,787	+34.706%
2025-10-13	13.1800	13.650000	13.1100	13.5500	+6.693%	12,223,400	+35.203%
2025-10-10	12.6950	12.775800	12.4625	12.7000	+0.874%	12,205,357	+44.252%
2025-10-09	13.3900	13.415000	12.4100	12.5900	-5.975%	17,216,937	+45.512%
2025-10-08	13.5000	13.585900	13.2400	13.3900	+2.684%	15,226,338	+36.819%
2025-10-07	13.8150	13.815000	13.0200	13.0400	-4.956%	16,109,510	+40.491%
2025-10-06	13.5600	13.990000	13.4750	13.7200	+3.313%	16,041,913	+33.528%
2025-10-03	13.3300	13.370000	13.0550	13.2800	-0.075%	13,418,782	+37.952%
2025-10-02	13.2800	13.320000	12.5435	13.2900	+1.839%	20,685,271	+37.848%
2025-10-01	13.0700	13.190000	12.9000	13.0500	+0.928%	15,988,462	+40.383%
2025-09-30	12.6300	13.135000	12.5700	12.9300	+0.779%	20,851,737	+41.686%
2025-09-29	12.8500	13.030000	12.6587	12.8300	+3.301%	17,093,160	+42.790%
2025-09-26	11.9700	12.450000	11.9100	12.4200	+5.076%	18,772,238	+47.504%
2025-09-25	11.6900	11.890000	11.6000	11.8200	+1.026%	25,893,334	+54.992%
2025-09-24	12.0400	12.135000	11.6800	11.7000	-2.581%	12,185,785	+56.581%
2025-09-23	12.0800	12.320000	11.9800	12.0100	+0.334%	18,404,432	+52.540%
2025-09-22	11.5700	12.070000	11.2500	11.9700	+5.556%	24,684,748	+53.049%
2025-09-19	11.1000	11.375000	11.0700	11.3400	+2.997%	30,721,883	+61.552%
2025-09-18	10.9900	11.045500	10.8300	11.0100	-0.181%	9,956,508	+66.394%
2025-09-17	10.7800	11.385000	10.7600	11.0300	+0.182%	16,498,743	+66.092%
2025-09-16	11.4350	11.460000	10.9900	11.0100	-3.506%	11,640,440	+66.394%
2025-09-15	11.1600	11.580000	11.1500	11.4100	+2.240%	14,759,530	+60.561%
2025-09-12	11.1200	11.355800	11.1000	11.1600	+0.995%	12,647,479	+64.158%
2025-09-11	10.8800	11.085000	10.6500	11.0500	+1.283%	14,235,849	+65.792%
2025-09-10	10.3500	11.315000	10.3500	10.9100	+8.882%	22,163,213	+67.919%
2025-09-09	10.1500	10.270000	9.8800	10.0200	-0.595%	9,421,478	+82.834%
2025-09-08	10.0150	10.210000	9.8600	10.0800	+1.715%	14,520,674	+81.746%
2025-09-05	9.7200	9.930000	9.5450	9.9100	+4.757%	11,421,923	+84.864%
2025-09-04	9.3300	9.600000	9.2800	9.4600	-0.526%	7,630,186	+93.658%
2025-09-03	9.5900	9.700000	9.4101	9.5100	+0.848%	10,236,928	+92.639%
2025-09-02	9.5300	9.590000	9.1515	9.4300	+1.289%	14,420,040	+94.274%
2025-08-29	9.0000	9.350000	8.9700	9.3100	+4.022%	8,512,278	+96.778%
2025-08-28	9.1100	9.125000	8.8600	8.9500	-2.293%	9,038,728	+104.693%
2025-08-27	9.0100	9.190000	8.8700	9.1600	+0.881%	9,258,277	+100.000%
2025-08-26	8.8600	9.120000	8.8600	9.0800	+2.831%	7,620,095	+101.762%
2025-08-25	8.7900	8.840000	8.7301	8.8300	+0.684%	6,137,793	+107.475%
2025-08-22	8.3600	8.865000	8.2900	8.7700	+3.664%	11,642,870	+108.894%
2025-08-21	8.1800	8.580000	8.1400	8.4600	+3.423%	11,153,163	+116.548%
2025-08-20	8.0900	8.209900	8.0400	8.1800	+2.764%	9,298,094	+123.961%
2025-08-19	8.2300	8.300000	7.9000	7.9600	-3.748%	11,052,470	+130.151%
2025-08-18	8.1900	8.280000	7.9750	8.2700	+1.597%	11,880,590	+121.524%
2025-08-15	7.9900	8.380000	7.8900	8.1400	+1.750%	17,614,315	+125.061%
2025-08-14	8.0800	8.229800	7.9700	8.0000	-0.867%	13,302,202	+129.000%
2025-08-13	8.1200	8.210000	8.0100	8.0700	+0.248%	14,231,174	+127.014%
2025-08-12	7.5700	8.050000	7.5500	8.0500	+6.623%	14,767,315	+127.578%
2025-08-11	7.2700	7.595000	7.1100	7.5500	+0.667%	13,873,841	+142.649%
2025-08-08	7.4950	7.730000	7.3700	7.5000	-2.850%	17,227,592	+144.267%
2025-08-07	7.9200	8.040000	7.6950	7.7200	-1.906%	15,775,279	+137.306%
2025-08-06	7.4800	7.885000	7.4700	7.8700	+5.214%	16,880,037	+132.783%
2025-08-05	7.1300	7.510000	7.0700	7.4800	+3.172%	15,306,575	+144.920%
2025-08-04	6.9300	7.270000	6.9300	7.2500	+5.685%	7,562,013	+152.690%
2025-08-01	6.9300	6.970000	6.7700	6.8600	+1.479%	13,175,173	+167.055%
2025-07-31	6.8150	6.865000	6.7000	6.7600	+0.297%	12,792,119	+171.006%
2025-07-30	6.8700	6.930000	6.6900	6.7400	-3.300%	11,491,140	+171.810%
2025-07-29	6.9800	6.990000	6.8500	6.9700	+0.723%	8,605,160	+162.841%
2025-07-28	6.9600	6.970000	6.7900	6.9200	-1.565%	10,242,482	+164.740%
2025-07-25	6.9900	7.083000	6.8800	7.0300	-0.284%	15,138,565	+160.597%
2025-07-24	7.1950	7.220000	7.0200	7.0500	-3.159%	13,494,489	+159.858%
2025-07-23	7.4500	7.509900	7.2150	7.2800	-2.413%	13,209,791	+151.648%
2025-07-22	7.2700	7.510000	7.1605	7.4600	+3.755%	19,006,123	+145.576%
2025-07-21	7.0800	7.270000	7.0600	7.1900	+4.203%	13,522,295	+154.798%
2025-07-18	7.1000	7.105000	6.8900	6.9000	-1.709%	7,932,288	+165.507%
2025-07-17	7.0400	7.070000	6.8900	7.0200	-1.818%	13,746,084	+160.969%
2025-07-16	7.0600	7.200000	6.9700	7.1500	+1.852%	13,765,678	+156.224%
2025-07-15	7.1300	7.220000	6.9000	7.0200	-0.426%	13,651,320	+160.969%
2025-07-14	7.0300	7.150000	7.0000	7.0500	0.000%	8,080,504	+159.858%
2025-07-11	7.0300	7.165000	6.9800	7.0500	+1.439%	9,801,162	+159.858%
2025-07-10	6.9700	6.985000	6.7900	6.9500	+0.144%	8,884,716	+163.597%
2025-07-09	6.9100	7.040000	6.8050	6.9400	+0.726%	14,202,636	+163.977%
2025-07-08	7.4400	7.440000	6.7800	6.8900	-8.133%	22,863,230	+165.893%
2025-07-07	7.3800	7.520000	7.2200	7.5000	+0.267%	12,660,518	+144.267%
2025-07-03	7.3450	7.500000	7.3100	7.4800	+0.673%	9,769,359	+144.920%
2025-07-02	7.3500	7.480000	7.1900	7.4300	+2.060%	19,763,779	+146.568%
2025-07-01	7.5500	7.566300	7.2500	7.2800	-0.952%	7,470,074	+151.648%
2025-06-30	7.1500	7.370000	7.1500	7.3500	+3.814%	11,637,609	+149.252%
2025-06-27	7.1100	7.170000	7.0100	7.0800	-4.065%	17,787,439	+158.757%
2025-06-26	7.3700	7.449900	7.2800	7.3800	+0.820%	11,968,652	+148.238%
2025-06-25	7.2650	7.430000	7.2400	7.3200	+0.966%	15,889,471	+150.273%
2025-06-24	7.3700	7.440000	7.1500	7.2500	-4.980%	17,220,773	+152.690%
2025-06-23	7.3200	7.849900	7.2700	7.6300	+5.241%	18,422,815	+140.105%
2025-06-20	7.1700	7.495000	7.0900	7.2500	-0.275%	18,376,933	+152.690%
2025-06-18	7.5000	7.600000	7.2350	7.2700	-3.581%	21,529,097	+151.994%
2025-06-17	7.5000	7.580000	7.3800	7.5400	+0.802%	14,179,586	+142.971%
2025-06-16	7.5500	7.625000	7.4101	7.4800	-1.966%	15,232,721	+144.920%
2025-06-13	7.7600	7.870000	7.5700	7.6300	+1.194%	17,793,242	+140.105%
2025-06-12	7.4300	7.550000	7.3800	7.5400	+3.146%	19,468,460	+142.971%
2025-06-11	7.2700	7.355000	7.2200	7.3100	+0.967%	18,243,023	+150.616%
2025-06-10	7.4500	7.469900	7.1800	7.2400	-2.557%	17,839,694	+153.039%
2025-06-09	7.5000	7.505000	7.2700	7.4300	-0.134%	18,530,995	+146.568%
2025-06-06	7.7000	7.810000	7.4300	7.4400	-3.125%	33,426,398	+146.237%
2025-06-05	7.6000	7.805000	7.4900	7.6800	+3.365%	30,401,395	+138.542%
2025-06-04	7.5800	7.650000	7.3346	7.4300	-1.197%	14,133,268	+146.568%
2025-06-03	7.3700	7.550000	7.3300	7.5200	+0.669%	14,771,094	+143.617%
2025-06-02	7.0700	7.560000	7.0206	7.4700	+8.892%	24,835,121	+145.248%
2025-05-30	6.7600	6.870000	6.6800	6.8600	+1.180%	15,460,839	+167.055%
2025-05-29	6.8900	6.909900	6.7118	6.7800	-0.877%	15,815,954	+170.206%
2025-05-28	7.0600	7.075300	6.8200	6.8400	-2.979%	16,326,015	+167.836%
2025-05-27	6.6150	7.150000	6.5700	7.0500	+4.755%	25,273,196	+159.858%
2025-05-23	6.8000	6.810000	6.6400	6.7300	+2.435%	18,595,143	+172.214%
2025-05-22	6.6100	6.690000	6.4900	6.5700	-1.351%	15,428,856	+178.843%
2025-05-21	6.6900	6.840000	6.5800	6.6600	+0.756%	21,871,434	+175.075%
2025-05-20	6.4400	6.630000	6.4020	6.6100	+3.281%	11,477,798	+177.156%
2025-05-19	6.4700	6.480000	6.3400	6.4000	+1.587%	5,259,637	+186.250%
2025-05-16	6.0900	6.330000	6.0600	6.3000	+0.639%	13,247,634	+190.794%
2025-05-15	6.2100	6.295000	6.0700	6.2600	+2.288%	14,652,640	+192.652%
2025-05-14	6.1800	6.220000	6.0700	6.1200	-3.318%	9,901,720	+199.346%
2025-05-13	6.3400	6.385000	6.2500	6.3300	+0.636%	9,253,159	+189.415%
2025-05-12	6.6000	6.740000	6.2000	6.2900	-10.271%	16,722,152	+191.256%
2025-05-09	6.9500	7.040000	6.7900	7.0100	+2.336%	14,878,372	+161.341%
2025-05-08	6.9200	7.038200	6.8100	6.8500	-1.439%	16,729,399	+167.445%
2025-05-07	6.8500	7.260000	6.6100	6.9500	-5.571%	21,849,342	+163.597%
2025-05-06	7.1400	7.400000	7.0300	7.3600	+5.747%	18,649,632	+148.913%
2025-05-05	6.9800	7.010000	6.8000	6.9600	+3.571%	15,414,488	+163.218%
2025-05-02	6.9100	6.960000	6.5900	6.7200	-1.031%	11,955,002	+172.619%
2025-05-01	6.8450	6.855000	6.6900	6.7900	-4.096%	10,840,484	+169.809%
2025-04-30	6.9500	7.140000	6.9500	7.0800	+0.568%	8,322,733	+158.757%
2025-04-29	7.1100	7.220000	6.9901	7.0400	-2.086%	7,728,757	+160.227%
2025-04-28	7.0000	7.210000	6.9700	7.1900	+2.276%	16,322,235	+154.798%
2025-04-25	6.9600	7.090000	6.9000	7.0300	-2.225%	10,285,346	+160.597%
2025-04-24	7.4500	7.470000	7.1100	7.1900	-0.416%	13,855,159	+154.798%
2025-04-23	7.0850	7.390000	7.0600	7.2200	-5.497%	16,933,883	+153.740%
2025-04-22	7.8800	8.000000	7.6000	7.6400	-1.799%	17,132,218	+139.791%
2025-04-21	8.0800	8.115000	7.6701	7.7800	-0.639%	12,955,554	+135.476%
2025-04-17	7.9400	8.090000	7.4700	7.8300	-3.214%	18,114,995	+133.972%
2025-04-16	7.8200	8.380000	7.7200	8.0900	+8.737%	25,085,357	+126.452%
2025-04-15	7.3700	7.460000	7.2400	7.4400	+2.058%	10,707,343	+146.237%
2025-04-14	7.0600	7.410000	7.0200	7.2900	+0.970%	14,807,452	+151.303%
2025-04-11	7.2500	7.420000	7.0900	7.2200	+4.942%	23,646,782	+153.740%
2025-04-10	6.6400	7.090000	6.5600	6.8800	+5.684%	34,373,408	+166.279%
2025-04-09	6.1600	6.610000	6.1300	6.5100	+12.048%	35,564,239	+181.413%
2025-04-08	5.9500	6.055000	5.7400	5.8100	+2.469%	17,165,049	+215.318%
2025-04-07	5.4500	6.035000	5.3500	5.6700	+0.710%	12,410,133	+223.104%
2025-04-04	6.3100	6.390000	5.5500	5.6300	-13.783%	16,360,757	+225.400%
2025-04-03	5.9500	6.540000	5.9500	6.5300	+0.927%	18,983,303	+180.551%
2025-04-02	6.2700	6.480000	6.2300	6.4700	+2.373%	17,695,309	+183.153%
2025-04-01	6.1800	6.325000	6.0700	6.3200	+1.120%	14,610,699	+189.873%
2025-03-31	6.3000	6.300000	6.0050	6.2500	-0.636%	11,665,545	+193.120%
2025-03-28	6.5000	6.566600	6.2500	6.2900	-2.177%	11,712,940	+191.256%
2025-03-27	6.2000	6.460000	6.1500	6.4300	+5.237%	10,507,582	+184.914%
2025-03-26	6.0700	6.290000	6.0200	6.1100	+1.159%	12,786,703	+199.836%
2025-03-25	6.0400	6.150000	6.0100	6.0400	+1.684%	8,955,316	+203.311%
2025-03-24	6.0800	6.140000	5.9300	5.9400	-1.656%	7,448,061	+208.418%
2025-03-21	6.0900	6.140000	6.0001	6.0400	-2.581%	8,734,481	+203.311%
2025-03-20	6.0100	6.260000	5.9800	6.2000	+1.307%	15,182,957	+195.484%
2025-03-19	5.9800	6.180000	5.9500	6.1200	+2.341%	13,498,924	+199.346%
2025-03-18	6.2100	6.220000	5.9650	5.9800	-1.483%	8,817,472	+206.355%
2025-03-17	5.9100	6.110000	5.8400	6.0700	+3.056%	10,256,503	+201.812%
2025-03-14	5.8700	5.980000	5.7900	5.8900	+2.080%	8,712,666	+211.036%
2025-03-13	5.7700	5.850000	5.6607	5.7700	+1.051%	9,879,784	+217.504%
2025-03-12	5.5500	5.730000	5.5000	5.7100	+2.883%	9,946,427	+220.841%
2025-03-11	5.1700	5.600000	5.1700	5.5500	+8.611%	15,779,476	+230.090%
2025-03-10	5.4200	5.440000	5.0200	5.1100	-7.091%	18,045,823	+258.513%
2025-03-07	5.4700	5.680000	5.3650	5.5000	+0.182%	12,907,511	+233.091%
2025-03-06	5.6600	5.660000	5.4500	5.4900	-3.175%	11,021,900	+233.698%
2025-03-05	5.5400	5.720000	5.5250	5.6700	+2.162%	12,211,677	+223.104%
2025-03-04	5.6100	5.670000	5.3800	5.5500	+0.181%	11,410,215	+230.090%
2025-03-03	5.6300	5.740000	5.4900	5.5400	+0.362%	10,472,737	+230.686%
2025-02-28	5.3100	5.520000	5.2700	5.5200	+1.471%	9,790,977	+231.884%
2025-02-27	5.7000	5.740000	5.4400	5.4400	-6.690%	10,192,313	+236.765%
2025-02-26	5.5400	5.840000	5.5250	5.8300	+4.668%	9,608,321	+214.237%
2025-02-25	5.7300	5.730000	5.4700	5.5700	-3.633%	12,238,473	+228.905%
2025-02-24	5.7850	5.820000	5.5900	5.7800	+1.049%	10,367,675	+216.955%
2025-02-21	5.9000	6.060000	5.6800	5.7200	-9.350%	18,243,385	+220.280%
2025-02-20	6.2000	6.390000	6.1900	6.3100	+1.447%	14,869,015	+190.333%
2025-02-19	6.2900	6.350000	6.1900	6.2200	-2.355%	8,715,714	+194.534%
2025-02-18	6.4400	6.460000	6.3350	6.3700	+0.632%	8,674,440	+187.598%

document.getElementById("f1tvVR").onerror = function(){this.style.display='none';}; .dark-mode .SNqKVL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNqKVL{ color: #333333; background-color: white; border: 2px solid #333333; }IAGIAMGold Corporationstock NYSE

IAG
IAMGold Corporation
stock NYSE