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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.67$4.153,924,600——
2020-12-30$3.70$4.183,565,600——
2020-12-29$3.57$4.043,313,300——
2020-12-28$3.54$4.002,901,200——
2020-12-24$3.57$4.041,114,400——
2020-12-23$3.56$4.032,798,300——
2020-12-22$3.48$3.945,291,400——
2020-12-21$3.69$4.175,436,600——
2020-12-18$3.70$4.188,700,500——
2020-12-17$3.84$4.346,885,200——
2020-12-16$3.63$4.103,259,000——
2020-12-15$3.61$4.084,214,500——
2020-12-14$3.46$3.912,657,000——
2020-12-11$3.54$4.002,780,700——
2020-12-10$3.57$4.042,911,400——
2020-12-09$3.56$4.033,562,800——
2020-12-08$3.65$4.132,753,600——
2020-12-07$3.70$4.184,319,100——
2020-12-04$3.51$3.972,913,500——
2020-12-03$3.54$4.003,872,000——
2020-12-02$3.58$4.053,315,700——
2020-12-01$3.56$4.035,299,000——
2020-11-30$3.37$3.814,895,400——
2020-11-27$3.34$3.782,867,600——
2020-11-25$3.33$3.777,810,300——
2020-11-24$3.27$3.706,855,900——
2020-11-23$3.28$3.717,438,000——
2020-11-20$3.41$3.866,329,600——
2020-11-19$3.37$3.815,621,800——
2020-11-18$3.36$3.805,219,400——
2020-11-17$3.42$3.876,726,700——
2020-11-16$3.49$3.954,601,100——
2020-11-13$3.53$3.993,180,700——
2020-11-12$3.51$3.976,924,400——
2020-11-11$3.43$3.885,048,900——
2020-11-10$3.45$3.907,971,800——
2020-11-09$3.60$4.078,051,800——
2020-11-06$3.84$4.344,321,600——
2020-11-05$3.95$4.479,327,300——
2020-11-04$3.58$4.055,890,300——
2020-11-03$3.72$4.213,231,500——
2020-11-02$3.71$4.206,050,400——
2020-10-30$3.67$4.153,989,500——
2020-10-29$3.60$4.072,314,700——
2020-10-28$3.56$4.035,522,300——
2020-10-27$3.97$4.493,858,200——
2020-10-26$3.89$4.403,246,500——
2020-10-23$3.94$4.461,862,000——
2020-10-22$3.94$4.461,913,800——
2020-10-21$3.96$4.482,819,000——
2020-10-20$3.86$4.362,224,000——
2020-10-19$3.83$4.332,460,800——
2020-10-16$3.92$4.432,001,100——
2020-10-15$4.02$4.551,946,900——
2020-10-14$4.10$4.642,317,700——
2020-10-13$4.07$4.604,342,400——
2020-10-12$4.16$4.704,030,600——
2020-10-09$4.08$4.615,359,100——
2020-10-08$3.92$4.433,297,000——
2020-10-07$3.70$4.183,269,100——
2020-10-06$3.72$4.214,323,700——
2020-10-05$3.93$4.444,305,900——
2020-10-02$3.89$4.403,995,500——
2020-10-01$3.90$4.413,924,600——
2020-09-30$3.83$4.333,569,800——
2020-09-29$3.86$4.362,873,300——
2020-09-28$3.79$4.292,785,500——
2020-09-25$3.80$4.302,933,000——
2020-09-24$3.84$4.346,401,200——
2020-09-23$3.61$4.086,002,900——
2020-09-22$3.84$4.346,037,600——
2020-09-21$3.93$4.447,031,200——
2020-09-18$4.08$4.615,302,600——
2020-09-17$4.22$4.772,720,500——
2020-09-16$4.26$4.822,640,700——
2020-09-15$4.25$4.814,602,600——
2020-09-14$4.30$4.864,510,700——
2020-09-11$4.05$4.584,567,300——
2020-09-10$4.10$4.644,827,700——
2020-09-09$4.13$4.676,207,300——
2020-09-08$4.00$4.525,535,400——
2020-09-04$4.12$4.665,700,600——
2020-09-03$4.24$4.794,046,900——
2020-09-02$4.20$4.753,421,800——
2020-09-01$4.17$4.724,758,300——
2020-08-31$4.29$4.854,270,600——
2020-08-28$4.28$4.842,634,600——
2020-08-27$4.11$4.654,466,700——
2020-08-26$4.25$4.814,659,100——
2020-08-25$4.12$4.665,141,600——
2020-08-24$4.12$4.664,143,300——
2020-08-21$4.19$4.742,965,900——
2020-08-20$4.28$4.842,910,200——
2020-08-19$4.24$4.794,325,100——
2020-08-18$4.43$5.014,498,400——
2020-08-17$4.49$5.084,704,100——
2020-08-14$4.22$4.773,980,000——
2020-08-13$4.23$4.786,695,200——
2020-08-12$3.99$4.517,021,900——
2020-08-11$4.03$4.567,939,300——
2020-08-10$4.42$5.004,763,000——
2020-08-07$4.59$5.1911,570,000——
2020-08-06$4.87$5.5111,931,900——
2020-08-05$5.20$5.888,818,500——
2020-08-04$5.12$5.797,738,000——
2020-08-03$4.92$5.562,182,700——
2020-07-31$4.98$5.633,312,400——
2020-07-30$4.84$5.473,152,000——
2020-07-29$5.02$5.685,186,500——
2020-07-28$5.07$5.737,926,500——
2020-07-27$5.02$5.686,808,400——
2020-07-24$4.90$5.544,295,200——
2020-07-23$4.70$5.316,460,200——
2020-07-22$4.90$5.544,384,000——
2020-07-21$4.77$5.396,316,700——
2020-07-20$4.59$5.193,946,000——
2020-07-17$4.48$5.072,939,600——
2020-07-16$4.35$4.922,260,900——
2020-07-15$4.43$5.012,079,900——
2020-07-14$4.47$5.053,754,700——
2020-07-13$4.28$4.844,417,100——
2020-07-10$4.49$5.083,058,000——
2020-07-09$4.58$5.184,159,100——
2020-07-08$4.55$5.145,769,900——
2020-07-07$4.34$4.914,057,500——
2020-07-06$4.18$4.735,718,800——
2020-07-02$4.00$4.525,882,900——
2020-07-01$3.93$4.445,602,000——
2020-06-30$3.95$4.479,341,700——
2020-06-29$3.66$4.143,442,500——
2020-06-26$3.59$4.063,892,200——
2020-06-25$3.53$3.991,911,500——
2020-06-24$3.51$3.973,912,700——
2020-06-23$3.57$4.043,455,600——
2020-06-22$3.48$3.943,083,500——
2020-06-19$3.30$3.734,113,500——
2020-06-18$3.19$3.615,012,500——
2020-06-17$3.33$3.772,635,600——
2020-06-16$3.38$3.822,386,900——
2020-06-15$3.50$3.963,822,500——
2020-06-12$3.45$3.904,874,900——
2020-06-11$3.53$3.995,889,400——
2020-06-10$3.75$4.246,399,300——
2020-06-09$3.56$4.033,601,500——
2020-06-08$3.59$4.064,926,100——
2020-06-05$3.60$4.073,682,600——
2020-06-04$3.61$4.083,448,400——
2020-06-03$3.54$4.005,152,700——
2020-06-02$3.70$4.184,348,000——
2020-06-01$3.83$4.333,651,100——
2020-05-29$3.74$4.235,508,300——
2020-05-28$3.73$4.226,789,900——
2020-05-27$3.71$4.207,174,200——
2020-05-26$3.55$4.015,128,500——
2020-05-22$3.76$4.253,304,900——
2020-05-21$3.75$4.244,564,600——
2020-05-20$3.89$4.406,237,000——
2020-05-19$3.79$4.297,492,700——
2020-05-18$3.76$4.254,921,800——
2020-05-15$3.88$4.396,149,800——
2020-05-14$3.80$4.3010,272,500——
2020-05-13$3.58$4.055,637,900——
2020-05-12$3.62$4.096,012,300——
2020-05-11$3.58$4.057,384,600——
2020-05-08$3.72$4.216,525,700——
2020-05-07$3.60$4.076,494,300——
2020-05-06$3.61$4.084,992,900——
2020-05-05$3.66$4.1411,099,200——
2020-05-04$3.69$4.175,996,500——
2020-05-01$3.63$4.105,389,100——
2020-04-30$3.51$3.974,646,700——
2020-04-29$3.61$4.086,874,500——
2020-04-28$3.57$4.044,121,900——
2020-04-27$3.57$4.044,178,000——
2020-04-24$3.56$4.036,005,400——
2020-04-23$3.49$3.957,438,200——
2020-04-22$3.38$3.826,777,100——
2020-04-21$3.13$3.545,042,400——
2020-04-20$3.16$3.576,224,900——
2020-04-17$3.10$3.5110,463,000——
2020-04-16$3.11$3.526,218,300——
2020-04-15$3.09$3.495,893,600——
2020-04-14$3.06$3.4610,591,300——
2020-04-13$3.11$3.5210,928,300——
2020-04-09$2.80$3.175,314,800——
2020-04-08$2.56$2.893,026,100——
2020-04-07$2.58$2.923,914,600——
2020-04-06$2.61$2.957,052,900——
2020-04-03$2.49$2.824,259,300——
2020-04-02$2.52$2.856,230,400——
2020-04-01$2.47$2.794,756,000——
2020-03-31$2.28$2.585,577,000——
2020-03-30$2.24$2.534,832,000——
2020-03-27$2.38$2.697,610,100——
2020-03-26$2.56$2.899,838,900——
2020-03-25$2.42$2.7411,362,200——
2020-03-24$2.33$2.6312,660,800——
2020-03-23$2.22$2.517,414,900——
2020-03-20$2.00$2.2611,179,900——
2020-03-19$2.17$2.4515,042,700——
2020-03-18$2.12$2.4010,537,400——
2020-03-17$2.58$2.9213,787,300——
2020-03-16$2.13$2.4111,144,400——
2020-03-13$1.88$2.1310,440,600——
2020-03-12$2.04$2.318,176,200——
2020-03-11$2.52$2.858,263,900——
2020-03-10$2.75$3.118,387,300——
2020-03-09$2.80$3.176,594,600——
2020-03-06$3.00$3.3912,370,900——
2020-03-05$3.09$3.4910,288,900——
2020-03-04$2.91$3.295,690,800——
2020-03-03$2.92$3.3015,129,000——
2020-03-02$2.80$3.176,620,300——
2020-02-28$2.84$3.2110,677,400——
2020-02-27$2.99$3.3814,431,600——
2020-02-26$3.31$3.749,308,400——
2020-02-25$3.46$3.9112,166,900——
2020-02-24$3.64$4.1233,657,800——
2020-02-21$3.13$3.548,310,800——
2020-02-20$2.92$3.3011,014,100——
2020-02-19$3.15$3.565,229,800——
2020-02-18$3.09$3.493,751,600——
2020-02-14$2.97$3.362,424,100——
2020-02-13$2.99$3.383,661,700——
2020-02-12$3.04$3.445,055,300——
2020-02-11$3.08$3.483,953,400——
2020-02-10$3.03$3.433,887,500——
2020-02-07$2.89$3.273,489,600——
2020-02-06$2.92$3.304,048,000——
2020-02-05$2.81$3.184,623,500——
2020-02-04$2.82$3.194,565,300——
2020-02-03$2.88$3.263,575,800——
2020-01-31$2.96$3.354,496,000——
2020-01-30$2.99$3.386,469,200——
2020-01-29$3.00$3.396,839,400——
2020-01-28$2.85$3.225,873,500——
2020-01-27$2.96$3.357,416,600——
2020-01-24$3.01$3.403,618,200——
2020-01-23$2.95$3.343,947,800——
2020-01-22$3.01$3.404,760,800——
2020-01-21$3.07$3.477,117,300——
2020-01-17$3.01$3.408,759,900——
2020-01-16$3.15$3.5611,485,700——
2020-01-15$3.37$3.818,495,900——
2020-01-14$3.35$3.795,697,800——
2020-01-13$3.29$3.724,280,700——
2020-01-10$3.43$3.884,215,300——
2020-01-09$3.37$3.815,152,100——
2020-01-08$3.47$3.928,040,300——
2020-01-07$3.68$4.165,492,600——
2020-01-06$3.65$4.134,972,500——
2020-01-03$3.64$4.124,162,100——
2020-01-02$3.73$4.224,607,300——