IAG - IAMGOLD CORP
21.63
-1.190 -5.502%
Share volume: 8,879,705
Last Updated: 03-05-2026
Precious Metals/Gold & Silver Ores:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$22.82
-1.19
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $22.30 | $22.30 | $22.42 | $22.42 | $21.02 | $21.02 | $21.63 | $21.63 | 8,879,705 | $8,879,705.00 |
| 03-04-2026 | $22.78 | $22.78 | $23.01 | $23.01 | $22.37 | $22.37 | $22.82 | $22.82 | 5,062,848 | $5,062,848.00 |
| 03-03-2026 | $22.52 | $22.52 | $23.17 | $23.17 | $21.70 | $21.70 | $22.43 | $22.43 | 10,042,693 | $10,042,693.00 |
| 03-02-2026 | $24.85 | $24.85 | $24.87 | $24.87 | $23.47 | $23.47 | $24.25 | $24.25 | 9,671,880 | $9,671,880.00 |
| 02-27-2026 | $24.14 | $24.14 | $24.66 | $24.66 | $23.92 | $23.92 | $24.57 | $24.57 | 7,877,787 | $7,877,787.00 |
| 02-26-2026 | $22.93 | $22.93 | $23.98 | $23.98 | $22.81 | $22.81 | $23.82 | $23.82 | 9,108,081 | $9,108,081.00 |
| 02-25-2026 | $23.19 | $23.19 | $23.36 | $23.36 | $22.86 | $22.86 | $22.99 | $22.99 | 5,887,582 | $5,887,582.00 |
| 02-24-2026 | $22.09 | $22.09 | $23.13 | $23.13 | $21.88 | $21.88 | $22.94 | $22.94 | 6,135,080 | $6,135,080.00 |
| 02-23-2026 | $22.45 | $22.45 | $22.95 | $22.95 | $22.33 | $22.33 | $22.76 | $22.76 | 8,484,843 | $8,484,843.00 |
| 02-20-2026 | $22.43 | $22.43 | $23.06 | $23.06 | $21.49 | $21.49 | $22.20 | $22.20 | 14,402,233 | $14,402,233.00 |