NYSE:IAG | Historical Stock Price | IAMGOLD CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-07-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.07$2.05$3.92$7.48$14.29$27.302003-07-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.73$4.223,405,900——
2019-12-30$3.73$4.224,358,200——
2019-12-27$3.63$4.103,119,500——
2019-12-26$3.69$4.174,259,500——
2019-12-24$3.59$4.063,846,800——
2019-12-23$3.44$3.896,602,400——
2019-12-20$3.26$3.697,012,200——
2019-12-19$3.34$3.784,404,600——
2019-12-18$3.33$3.774,456,900——
2019-12-17$3.36$3.804,417,300——
2019-12-16$3.39$3.833,681,800——
2019-12-13$3.41$3.8610,439,600——
2019-12-12$3.41$3.866,305,700——
2019-12-11$3.48$3.944,148,500——
2019-12-10$3.41$3.863,488,300——
2019-12-09$3.44$3.892,959,500——
2019-12-06$3.48$3.944,225,100——
2019-12-05$3.57$4.042,936,500——
2019-12-04$3.60$4.073,179,900——
2019-12-03$3.68$4.164,475,500——
2019-12-02$3.58$4.053,365,700——
2019-11-29$3.62$4.092,373,000——
2019-11-27$3.56$4.033,829,500——
2019-11-26$3.55$4.012,910,500——
2019-11-25$3.44$3.892,492,500——
2019-11-22$3.51$3.972,946,900——
2019-11-21$3.60$4.072,691,600——
2019-11-20$3.69$4.172,388,400——
2019-11-19$3.61$4.082,934,100——
2019-11-18$3.63$4.101,773,500——
2019-11-15$3.54$4.001,843,400——
2019-11-14$3.62$4.094,718,300——
2019-11-13$3.54$4.005,414,300——
2019-11-12$3.49$3.954,714,100——
2019-11-11$3.35$3.795,444,800——
2019-11-08$3.35$3.796,798,600——
2019-11-07$3.40$3.845,757,100——
2019-11-06$3.67$4.153,840,500——
2019-11-05$3.72$4.215,419,100——
2019-11-04$3.71$4.203,249,500——
2019-11-01$3.82$4.323,522,900——
2019-10-31$3.74$4.235,325,200——
2019-10-30$3.58$4.055,929,400——
2019-10-29$3.60$4.073,069,200——
2019-10-28$3.51$3.972,966,500——
2019-10-25$3.53$3.993,914,700——
2019-10-24$3.50$3.966,578,600——
2019-10-23$3.37$3.814,186,100——
2019-10-22$3.40$3.843,956,800——
2019-10-21$3.40$3.843,887,100——
2019-10-18$3.54$4.002,394,900——
2019-10-17$3.53$3.992,080,100——
2019-10-16$3.46$3.912,567,300——
2019-10-15$3.39$3.832,512,900——
2019-10-14$3.52$3.981,037,200——
2019-10-11$3.51$3.973,874,400——
2019-10-10$3.60$4.074,055,800——
2019-10-09$3.63$4.106,211,200——
2019-10-08$3.75$4.243,356,200——
2019-10-07$3.59$4.061,797,500——
2019-10-04$3.66$4.142,331,700——
2019-10-03$3.53$3.996,028,700——
2019-10-02$3.57$4.043,434,200——
2019-10-01$3.50$3.966,022,600——
2019-09-30$3.41$3.866,971,600——
2019-09-27$3.65$4.134,691,800——
2019-09-26$3.73$4.223,372,100——
2019-09-25$3.86$4.365,199,000——
2019-09-24$4.07$4.607,571,800——
2019-09-23$3.96$4.488,624,800——
2019-09-20$3.76$4.257,578,600——
2019-09-19$3.59$4.065,256,000——
2019-09-18$3.44$3.896,565,400——
2019-09-17$3.48$3.944,830,600——
2019-09-16$3.37$3.817,007,000——
2019-09-13$3.25$3.675,777,900——
2019-09-12$3.33$3.776,832,200——
2019-09-11$3.41$3.864,308,300——
2019-09-10$3.40$3.845,737,600——
2019-09-09$3.41$3.865,367,500——
2019-09-06$3.53$3.994,455,700——
2019-09-05$3.69$4.176,582,300——
2019-09-04$3.92$4.432,518,400——
2019-09-03$3.81$4.315,280,800——
2019-08-30$3.72$4.214,663,800——
2019-08-29$3.80$4.304,322,100——
2019-08-28$3.93$4.443,562,800——
2019-08-27$3.92$4.437,571,100——
2019-08-26$3.64$4.126,289,600——
2019-08-23$3.66$4.146,676,400——
2019-08-22$3.35$3.792,092,800——
2019-08-21$3.43$3.883,077,200——
2019-08-20$3.50$3.964,339,200——
2019-08-19$3.28$3.713,787,100——
2019-08-16$3.31$3.745,707,400——
2019-08-15$3.40$3.844,199,100——
2019-08-14$3.33$3.778,758,500——
2019-08-13$3.33$3.7710,635,600——
2019-08-12$3.39$3.835,949,800——
2019-08-09$3.47$3.925,149,400——
2019-08-08$3.47$3.9215,049,400——
2019-08-07$4.02$4.558,647,700——
2019-08-06$3.90$4.416,814,700——
2019-08-05$3.93$4.449,188,900——
2019-08-02$3.73$4.227,665,300——
2019-08-01$3.86$4.369,505,500——
2019-07-31$3.63$4.108,686,100——
2019-07-30$3.77$4.265,283,400——
2019-07-29$3.71$4.204,197,800——
2019-07-26$3.68$4.164,573,400——
2019-07-25$3.68$4.164,343,400——
2019-07-24$3.82$4.324,339,100——
2019-07-23$3.74$4.235,980,900——
2019-07-22$3.76$4.255,401,000——
2019-07-19$3.78$4.276,494,200——
2019-07-18$3.87$4.387,377,700——
2019-07-17$3.71$4.204,546,000——
2019-07-16$3.54$4.004,798,600——
2019-07-15$3.50$3.962,134,000——
2019-07-12$3.55$4.012,685,200——
2019-07-11$3.51$3.974,944,500——
2019-07-10$3.48$3.945,444,500——
2019-07-09$3.40$3.843,284,100——
2019-07-08$3.30$3.732,948,100——
2019-07-05$3.35$3.795,336,900——
2019-07-03$3.43$3.882,081,900——
2019-07-02$3.35$3.794,939,400——
2019-07-01$3.18$3.604,196,600——
2019-06-28$3.38$3.823,622,000——
2019-06-27$3.34$3.787,313,700——
2019-06-26$3.36$3.807,357,600——
2019-06-25$3.34$3.7812,301,200——
2019-06-24$3.44$3.8910,061,400——
2019-06-21$3.27$3.707,863,400——
2019-06-20$3.24$3.6613,846,000——
2019-06-19$3.01$3.404,945,200——
2019-06-18$2.96$3.356,616,800——
2019-06-17$2.94$3.323,813,800——
2019-06-14$2.87$3.257,652,600——
2019-06-13$2.88$3.265,769,000——
2019-06-12$2.77$3.132,831,400——
2019-06-11$2.74$3.103,879,500——
2019-06-10$2.67$3.023,436,400——
2019-06-07$2.72$3.083,556,500——
2019-06-06$2.79$3.156,549,700——
2019-06-05$2.77$3.137,959,700——
2019-06-04$2.73$3.095,322,600——
2019-06-03$2.74$3.1010,194,300——
2019-05-31$2.51$2.845,112,000——
2019-05-30$2.39$2.704,371,700——
2019-05-29$2.30$2.604,335,700——
2019-05-28$2.38$2.693,388,400——
2019-05-24$2.42$2.744,477,400——
2019-05-23$2.48$2.809,915,100——
2019-05-22$2.44$2.763,258,600——
2019-05-21$2.55$2.884,527,400——
2019-05-20$2.56$2.893,575,900——
2019-05-17$2.59$2.939,237,000——
2019-05-16$2.60$2.9420,099,600——
2019-05-15$2.39$2.707,270,100——
2019-05-14$2.36$2.673,201,000——
2019-05-13$2.46$2.785,053,300——
2019-05-10$2.38$2.694,571,200——
2019-05-09$2.47$2.797,622,000——
2019-05-08$2.38$2.698,670,000——
2019-05-07$2.53$2.8618,850,200——
2019-05-06$2.91$3.294,001,000——
2019-05-03$2.93$3.313,785,300——
2019-05-02$2.91$3.293,237,500——
2019-05-01$2.96$3.356,793,500——
2019-04-30$3.03$3.432,510,600——
2019-04-29$3.07$3.471,974,100——
2019-04-26$3.14$3.552,443,300——
2019-04-25$2.98$3.374,190,600——
2019-04-24$3.06$3.464,747,200——
2019-04-23$2.96$3.354,679,700——
2019-04-22$2.96$3.353,550,800——
2019-04-18$3.05$3.453,790,200——
2019-04-17$3.13$3.543,946,300——
2019-04-16$3.12$3.535,058,900——
2019-04-15$3.25$3.675,802,100——
2019-04-12$3.34$3.783,180,000——
2019-04-11$3.37$3.814,196,200——
2019-04-10$3.46$3.912,835,400——
2019-04-09$3.52$3.983,197,200——
2019-04-08$3.48$3.942,997,700——
2019-04-05$3.44$3.891,974,600——
2019-04-04$3.44$3.894,326,600——
2019-04-03$3.33$3.774,344,600——
2019-04-02$3.40$3.843,262,200——
2019-04-01$3.39$3.834,553,400——
2019-03-29$3.47$3.923,304,300——
2019-03-28$3.49$3.954,862,900——
2019-03-27$3.61$4.083,789,800——
2019-03-26$3.71$4.203,654,400——
2019-03-25$3.72$4.215,386,200——
2019-03-22$3.57$4.044,922,000——
2019-03-21$3.54$4.006,426,000——
2019-03-20$3.54$4.008,620,900——
2019-03-19$3.52$3.983,228,000——
2019-03-18$3.51$3.973,890,000——
2019-03-15$3.57$4.0410,438,500——
2019-03-14$3.47$3.923,523,600——
2019-03-13$3.69$4.175,459,500——
2019-03-12$3.64$4.125,512,700——
2019-03-11$3.46$3.917,049,600——
2019-03-08$3.63$4.1016,482,400——
2019-03-07$3.27$3.705,417,100——
2019-03-06$3.21$3.633,825,000——
2019-03-05$3.32$3.755,149,900——
2019-03-04$3.31$3.746,866,900——
2019-03-01$3.16$3.579,229,400——
2019-02-28$3.34$3.784,294,800——
2019-02-27$3.37$3.815,033,200——
2019-02-26$3.51$3.974,733,800——
2019-02-25$3.57$4.043,864,500——
2019-02-22$3.60$4.074,721,400——
2019-02-21$3.52$3.989,331,900——
2019-02-20$3.73$4.225,912,000——
2019-02-19$3.79$4.295,582,300——
2019-02-15$3.62$4.094,315,000——
2019-02-14$3.47$3.922,650,000——
2019-02-13$3.41$3.863,527,700——
2019-02-12$3.43$3.884,212,500——
2019-02-11$3.50$3.962,799,700——
2019-02-08$3.49$3.954,305,700——
2019-02-07$3.49$3.957,141,600——
2019-02-06$3.62$4.093,152,400——
2019-02-05$3.72$4.212,165,400——
2019-02-04$3.69$4.172,973,100——
2019-02-01$3.75$4.244,351,700——
2019-01-31$3.76$4.255,810,800——
2019-01-30$3.60$4.076,920,200——
2019-01-29$3.57$4.047,188,000——
2019-01-28$3.37$3.8110,257,100——
2019-01-25$3.09$3.496,363,700——
2019-01-24$2.89$3.275,575,800——
2019-01-23$2.86$3.234,402,400——
2019-01-22$2.88$3.264,172,000——
2019-01-18$2.83$3.209,660,400——
2019-01-17$3.01$3.408,821,800——
2019-01-16$3.21$3.6313,998,500——
2019-01-15$3.58$4.053,359,100——
2019-01-14$3.66$4.143,418,900——
2019-01-11$3.64$4.125,597,200——
2019-01-10$3.70$4.183,230,300——
2019-01-09$3.83$4.335,665,700——
2019-01-08$3.83$4.333,029,800——
2019-01-07$3.78$4.275,108,200——
2019-01-04$3.82$4.327,876,700——
2019-01-03$3.90$4.415,683,000——
2019-01-02$3.69$4.173,424,100——