Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	4.440	4.480	4.390	4.400	7,188,766	-0.08(-1.79%)
May 15, 2024	4.500	4.550	4.350	4.480	9,313,098	+0.04(+0.90%)
May 14, 2024	4.250	4.460	4.230	4.440	11,194,425	+0.23(+5.46%)
May 13, 2024	4.260	4.350	4.150	4.210	11,437,590	-0.09(-2.09%)
May 10, 2024	4.000	4.350	3.990	4.300	24,496,264	+0.45(+11.69%)
May 09, 2024	3.800	3.850	3.760	3.850	7,238,428	+0.07(+1.85%)
May 08, 2024	3.790	3.820	3.730	3.780	3,992,435	-0.01(-0.26%)
May 07, 2024	3.730	3.790	3.690	3.790	5,361,404	+0.05(+1.34%)
May 06, 2024	3.710	3.770	3.690	3.740	4,936,285	+0.15(+4.18%)
May 03, 2024	3.690	3.700	3.570	3.590	4,798,548	-0.07(-1.91%)
May 02, 2024	3.590	3.720	3.580	3.660	5,991,875	+0.04(+1.10%)
May 01, 2024	3.600	3.730	3.540	3.620	7,622,517	+0.06(+1.69%)
Apr 30, 2024	3.640	3.740	3.550	3.560	6,639,150	-0.24(-6.32%)
Apr 29, 2024	3.780	3.855	3.710	3.800	6,545,039	+0.02(+0.53%)
Apr 26, 2024	3.750	3.800	3.695	3.780	4,564,055	+0.07(+1.89%)
Apr 25, 2024	3.600	3.800	3.585	3.710	10,663,390	+0.11(+3.06%)
Apr 24, 2024	3.670	3.710	3.600	3.600	6,968,902	-0.11(-2.96%)
Apr 23, 2024	3.480	3.775	3.460	3.710	14,980,503	+0.22(+6.30%)
Apr 22, 2024	3.540	3.639	3.440	3.490	12,428,244	-0.17(-4.64%)
Apr 19, 2024	3.640	3.750	3.620	3.660	8,042,268	+0.02(+0.55%)
Apr 18, 2024	3.750	3.775	3.610	3.640	9,808,600	-0.02(-0.55%)
Apr 17, 2024	3.600	3.730	3.575	3.660	14,344,832	+0.12(+3.39%)
Apr 16, 2024	3.500	3.610	3.475	3.540	13,002,813	-0.03(-0.84%)
Apr 15, 2024	3.650	3.655	3.520	3.570	17,176,432	-0.04(-1.11%)
Apr 12, 2024	3.830	3.920	3.580	3.610	24,671,596	-0.15(-3.99%)
Apr 11, 2024	3.670	3.840	3.645	3.760	14,698,731	+0.14(+3.87%)
Apr 10, 2024	3.540	3.655	3.500	3.620	11,369,840	-0.04(-1.09%)
Apr 09, 2024	3.630	3.765	3.585	3.660	11,392,303	+0.06(+1.67%)
Apr 08, 2024	3.770	3.810	3.562	3.600	12,422,386	-0.12(-3.23%)
Apr 05, 2024	3.580	3.795	3.530	3.720	16,019,527	+0.12(+3.33%)
Apr 04, 2024	3.590	3.700	3.570	3.600	8,750,050	-0.05(-1.37%)
Apr 03, 2024	3.610	3.705	3.585	3.650	9,230,365	+0.03(+0.83%)
Apr 02, 2024	3.660	3.705	3.550	3.620	16,916,804	-0.03(-0.82%)
Apr 01, 2024	3.520	3.660	3.465	3.650	12,754,142	+0.32(+9.61%)
Mar 28, 2024	3.240	3.390	3.210	3.330	9,676,646	+0.14(+4.39%)
Mar 27, 2024	3.100	3.190	3.100	3.190	6,647,242	+0.10(+3.24%)
Mar 26, 2024	3.120	3.180	3.060	3.090	5,445,873	+0.00(+0.00%)
Mar 25, 2024	3.010	3.130	3.010	3.090	5,303,753	+0.11(+3.69%)
Mar 22, 2024	2.980	3.040	2.940	2.980	6,294,134	-0.03(-1.00%)
Mar 21, 2024	3.120	3.190	2.990	3.010	7,468,091	-0.07(-2.27%)
Mar 20, 2024	2.920	3.135	2.900	3.080	7,282,359	+0.13(+4.41%)
Mar 19, 2024	2.980	3.020	2.920	2.950	5,826,504	-0.05(-1.67%)
Mar 18, 2024	3.070	3.080	3.000	3.000	7,378,770	-0.08(-2.60%)
Mar 15, 2024	3.080	3.145	3.035	3.080	9,636,997	+0.01(+0.33%)
Mar 14, 2024	3.030	3.130	3.030	3.070	5,662,646	-0.06(-1.92%)
Mar 13, 2024	3.130	3.190	3.085	3.130	7,260,608	+0.04(+1.29%)
Mar 12, 2024	3.110	3.140	3.015	3.090	10,186,830	-0.11(-3.44%)
Mar 11, 2024	3.120	3.220	3.070	3.200	13,050,702	+0.06(+1.91%)
Mar 08, 2024	3.140	3.200	3.050	3.140	11,315,467	+0.06(+1.95%)
Mar 07, 2024	3.050	3.090	2.990	3.080	8,096,254	+0.08(+2.67%)
Mar 06, 2024	2.900	3.070	2.850	3.000	12,070,974	+0.17(+6.01%)
Mar 05, 2024	2.880	2.980	2.830	2.830	12,897,297	-0.01(-0.35%)
Mar 04, 2024	2.800	2.870	2.750	2.840	9,834,852	+0.10(+3.65%)
Mar 01, 2024	2.630	2.750	2.570	2.740	11,002,801	+0.14(+5.38%)
Feb 29, 2024	2.660	2.670	2.560	2.600	5,172,739	+0.03(+1.17%)
Feb 28, 2024	2.710	2.710	2.530	2.570	7,458,996	-0.14(-5.17%)
Feb 27, 2024	2.730	2.820	2.700	2.710	8,119,510	+0.00(+0.00%)
Feb 26, 2024	2.590	2.720	2.560	2.710	5,787,677	+0.08(+3.04%)
Feb 23, 2024	2.580	2.650	2.515	2.630	7,658,324	+0.05(+1.94%)
Feb 22, 2024	2.550	2.620	2.510	2.580	7,539,142	+0.03(+1.18%)
Feb 21, 2024	2.550	2.560	2.480	2.550	6,291,684	-0.02(-0.78%)
Feb 20, 2024	2.600	2.670	2.510	2.570	7,270,859	+0.00(+0.00%)
Feb 16, 2024	2.490	2.650	2.380	2.570	12,667,295	+0.04(+1.58%)
Feb 15, 2024	2.470	2.570	2.470	2.530	8,648,525	+0.11(+4.55%)
Feb 14, 2024	2.380	2.470	2.350	2.420	7,405,480	+0.08(+3.42%)
Feb 13, 2024	2.460	2.500	2.320	2.340	10,108,972	-0.21(-8.24%)
Feb 12, 2024	2.460	2.558	2.453	2.550	5,135,998	+0.10(+4.08%)
Feb 09, 2024	2.470	2.490	2.414	2.450	6,446,777	-0.01(-0.41%)
Feb 08, 2024	2.450	2.510	2.430	2.460	7,171,358	-0.01(-0.40%)
Feb 07, 2024	2.490	2.520	2.455	2.470	5,659,769	-0.02(-0.80%)
Feb 06, 2024	2.450	2.500	2.408	2.490	6,254,481	+0.08(+3.32%)
Feb 05, 2024	2.420	2.440	2.380	2.410	7,080,911	-0.06(-2.43%)
Feb 02, 2024	2.480	2.510	2.430	2.470	8,350,199	-0.11(-4.26%)
Feb 01, 2024	2.420	2.580	2.415	2.580	8,355,472	+0.20(+8.40%)
Jan 31, 2024	2.430	2.480	2.380	2.380	10,152,819	-0.03(-1.24%)
Jan 30, 2024	2.490	2.520	2.380	2.410	7,603,437	-0.05(-2.03%)
Jan 29, 2024	2.470	2.470	2.385	2.460	6,276,937	+0.04(+1.65%)
Jan 26, 2024	2.530	2.540	2.420	2.420	5,719,821	-0.09(-3.59%)
Jan 25, 2024	2.550	2.575	2.490	2.510	7,511,566	+0.01(+0.40%)
Jan 24, 2024	2.670	2.670	2.470	2.500	8,135,659	-0.14(-5.30%)
Jan 23, 2024	2.350	2.660	2.335	2.640	12,268,851	+0.34(+14.78%)
Jan 22, 2024	2.310	2.360	2.275	2.300	5,402,004	-0.02(-0.86%)
Jan 19, 2024	2.360	2.370	2.230	2.320	9,422,794	-0.02(-0.85%)
Jan 18, 2024	2.500	2.520	2.320	2.340	13,027,450	-0.13(-5.26%)
Jan 17, 2024	2.460	2.520	2.425	2.470	8,724,173	-0.03(-1.20%)
Jan 16, 2024	2.540	2.640	2.490	2.500	6,562,037	-0.11(-4.21%)
Jan 12, 2024	2.450	2.700	2.450	2.610	11,144,634	+0.25(+10.59%)
Jan 11, 2024	2.400	2.440	2.300	2.360	9,609,034	-0.03(-1.26%)
Jan 10, 2024	2.350	2.400	2.345	2.390	4,858,181	+0.03(+1.27%)
Jan 09, 2024	2.400	2.425	2.350	2.360	5,948,714	-0.01(-0.42%)
Jan 08, 2024	2.330	2.410	2.310	2.370	3,546,057	+0.01(+0.42%)
Jan 05, 2024	2.420	2.450	2.355	2.360	5,139,367	-0.04(-1.67%)
Jan 04, 2024	2.380	2.440	2.350	2.400	4,705,392	+0.01(+0.42%)
Jan 03, 2024	2.400	2.420	2.340	2.390	6,939,955	-0.05(-2.05%)
Jan 02, 2024	2.510	2.540	2.440	2.440	6,765,994	-0.09(-3.56%)
Dec 29, 2023	2.520	2.570	2.485	2.530	4,612,211	-0.02(-0.78%)
Dec 28, 2023	2.600	2.610	2.535	2.550	7,991,058	-0.09(-3.41%)
Dec 27, 2023	2.650	2.670	2.620	2.640	4,959,066	+0.01(+0.38%)
Dec 26, 2023	2.680	2.690	2.620	2.630	2,677,295	-0.01(-0.38%)
Dec 22, 2023	2.710	2.770	2.640	2.640	8,824,210	-0.01(-0.38%)
Dec 21, 2023	2.670	2.700	2.620	2.650	8,260,689	+0.04(+1.53%)
Dec 20, 2023	2.670	2.700	2.600	2.610	8,883,632	-0.07(-2.61%)
Dec 19, 2023	2.580	2.700	2.550	2.680	11,662,179	+0.13(+5.10%)
Dec 18, 2023	2.470	2.570	2.470	2.550	5,391,737	+0.11(+4.51%)
Dec 15, 2023	2.460	2.510	2.430	2.440	8,196,600	+0.00(+0.00%)
Dec 14, 2023	2.450	2.540	2.430	2.440	9,405,384	+0.06(+2.52%)
Dec 13, 2023	2.130	2.380	2.110	2.380	6,365,428	+0.26(+12.26%)
Dec 12, 2023	2.220	2.230	2.110	2.120	5,364,746	-0.09(-4.07%)
Dec 11, 2023	2.210	2.229	2.150	2.210	6,639,340	-0.05(-2.21%)
Dec 08, 2023	2.320	2.320	2.210	2.260	5,777,515	-0.08(-3.42%)
Dec 07, 2023	2.400	2.405	2.330	2.340	3,977,042	-0.04(-1.68%)
Dec 06, 2023	2.410	2.460	2.380	2.380	3,740,009	+0.00(+0.00%)
Dec 05, 2023	2.480	2.500	2.360	2.380	5,424,109	-0.14(-5.56%)
Dec 04, 2023	2.610	2.615	2.485	2.520	5,536,572	-0.12(-4.55%)
Dec 01, 2023	2.560	2.640	2.520	2.640	5,003,285	+0.10(+3.94%)
Nov 30, 2023	2.560	2.590	2.515	2.540	4,326,297	-0.04(-1.55%)
Nov 29, 2023	2.560	2.600	2.550	2.580	7,853,455	+0.02(+0.78%)
Nov 28, 2023	2.490	2.560	2.450	2.560	11,907,216	+0.10(+4.07%)
Nov 27, 2023	2.460	2.485	2.430	2.460	7,086,729	+0.02(+0.82%)
Nov 24, 2023	2.420	2.480	2.400	2.440	3,428,884	+0.02(+0.83%)
Nov 22, 2023	2.410	2.430	2.370	2.420	4,114,776	+0.00(+0.00%)
Nov 21, 2023	2.340	2.480	2.340	2.420	7,751,262	+0.09(+3.86%)
Nov 20, 2023	2.300	2.330	2.270	2.330	3,615,772	+0.00(+0.00%)
Nov 17, 2023	2.390	2.400	2.310	2.330	4,423,510	-0.03(-1.27%)
Nov 16, 2023	2.330	2.430	2.310	2.360	6,110,880	+0.07(+3.06%)
Nov 15, 2023	2.290	2.310	2.220	2.290	5,973,594	+0.00(+0.00%)
Nov 14, 2023	2.230	2.320	2.230	2.290	4,954,115	+0.11(+5.05%)
Nov 13, 2023	2.270	2.290	2.180	2.180	4,357,117	-0.10(-4.39%)
Nov 10, 2023	2.290	2.300	2.180	2.280	5,293,222	-0.02(-0.87%)
Nov 09, 2023	2.320	2.400	2.290	2.300	3,837,135	-0.02(-0.86%)
Nov 08, 2023	2.400	2.430	2.310	2.320	4,304,108	-0.10(-4.13%)
Nov 07, 2023	2.470	2.470	2.360	2.420	5,245,047	-0.09(-3.59%)
Nov 06, 2023	2.600	2.610	2.510	2.510	3,348,819	-0.09(-3.46%)
Nov 03, 2023	2.560	2.640	2.560	2.600	8,657,067	+0.06(+2.36%)
Nov 02, 2023	2.560	2.570	2.490	2.540	2,756,631	+0.01(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

IAMGOLD Corporation (NY: IAG )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

IAMGOLD Corporation (NY: IAG )

Historical Prices

Sections

Services

The Punxsutawney Spirit