|
 IAMGOLD CORP - [Ticker: IMG.TO] |     | | Last Trade | 4.22 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.19 (+1.05%) | Open | 4.24 | | High | 4.27 | Low | 4.07 | | Volume | 1,173,100 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 7.15 x 0 - 7.16 x 0 | | Former Close | 4.03 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IMG.TO quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-06 | 4,688,100 | 7.56 | 8.12 | 7.50 | 8.05 | 00:00:00 | | 2007-09-07 | 4,967,600 | 8.35 | 8.45 | 8.23 | 8.26 | 00:00:00 | | 2007-09-10 | 3,367,800 | 8.40 | 8.45 | 7.91 | 7.95 | 00:00:00 | | 2007-09-11 | 3,880,200 | 7.99 | 8.30 | 7.84 | 8.17 | 00:00:00 | | 2007-09-12 | 1,247,600 | 8.10 | 8.24 | 8.00 | 8.07 | 00:00:00 | | 2007-09-13 | 970,500 | 7.99 | 8.09 | 7.91 | 7.91 | 00:00:00 | | 2007-09-14 | 1,832,300 | 8.10 | 8.19 | 7.94 | 8.03 | 00:00:00 | | 2007-09-17 | 1,181,000 | 8.19 | 8.19 | 8.02 | 8.13 | 00:00:00 | | 2007-09-18 | 2,769,200 | 8.10 | 8.35 | 7.86 | 8.34 | 00:00:00 | | 2007-09-19 | 3,385,800 | 8.43 | 8.87 | 8.43 | 8.74 | 00:00:00 | | 2007-09-20 | 3,903,500 | 8.95 | 9.08 | 8.88 | 8.92 | 00:00:00 | | 2007-09-21 | 1,601,400 | 8.95 | 9.00 | 8.71 | 8.98 | 00:00:00 | | 2007-09-24 | 1,549,900 | 9.00 | 9.00 | 8.66 | 8.66 | 00:00:00 | | 2007-09-25 | 1,771,900 | 8.55 | 8.71 | 8.46 | 8.46 | 00:00:00 | | 2007-09-26 | 1,019,000 | 8.57 | 8.65 | 8.38 | 8.39 | 00:00:00 | | 2007-09-27 | 1,090,100 | 8.50 | 8.59 | 8.38 | 8.50 | 00:00:00 | | 2007-09-28 | 2,229,100 | 8.70 | 8.87 | 8.60 | 8.65 | 00:00:00 | | 2007-10-01 | 2,333,700 | 8.63 | 8.75 | 8.46 | 8.60 | 00:00:00 | | 2007-10-02 | 2,847,300 | 8.36 | 8.41 | 8.20 | 8.41 | 00:00:00 | | 2007-10-03 | 1,115,400 | 8.44 | 8.54 | 8.37 | 8.48 | 00:00:00 | | 2007-10-04 | 967,300 | 8.41 | 8.62 | 8.35 | 8.57 | 00:00:00 | | 2007-10-05 | 905,100 | 8.44 | 8.54 | 8.35 | 8.48 | 00:00:00 | | 2007-10-09 | 1,682,600 | 8.43 | 8.51 | 8.23 | 8.34 | 00:00:00 | | 2007-10-10 | 2,985,100 | 8.43 | 8.48 | 8.20 | 8.29 | 00:00:00 | | 2007-10-11 | 4,845,500 | 8.40 | 8.83 | 8.28 | 8.37 | 00:00:00 | | 2007-10-12 | 1,466,600 | 8.44 | 8.52 | 8.32 | 8.45 | 00:00:00 | | 2007-10-15 | 2,442,800 | 8.62 | 8.65 | 8.37 | 8.40 | 00:00:00 | | 2007-10-16 | 1,237,500 | 8.44 | 8.45 | 8.18 | 8.32 | 00:00:00 | | 2007-10-17 | 1,663,100 | 8.42 | 8.45 | 8.08 | 8.12 | 00:00:00 | | 2007-10-18 | 990,200 | 8.21 | 8.35 | 8.19 | 8.27 | 00:00:00 | | 2007-10-19 | 744,500 | 8.30 | 8.30 | 8.00 | 8.08 | 00:00:00 | | 2007-10-22 | 1,301,800 | 7.90 | 7.98 | 7.65 | 7.93 | 00:00:00 | | 2007-10-23 | 1,375,400 | 7.92 | 8.09 | 7.85 | 8.00 | 00:00:00 | | 2007-10-24 | 1,268,000 | 8.02 | 8.20 | 7.90 | 8.15 | 00:00:00 | | 2007-10-25 | 2,152,500 | 8.33 | 8.34 | 8.17 | 8.19 | 00:00:00 | | 2007-10-26 | 2,034,900 | 8.35 | 8.37 | 8.25 | 8.33 | 00:00:00 | | 2007-10-29 | 2,022,300 | 8.44 | 8.45 | 8.27 | 8.29 | 00:00:00 | | 2007-10-30 | 867,400 | 8.15 | 8.23 | 8.10 | 8.18 | 00:00:00 | | 2007-10-31 | 2,751,100 | 8.25 | 8.29 | 8.10 | 8.28 | 00:00:00 | | 2007-11-01 | 1,668,600 | 8.17 | 8.36 | 8.03 | 8.21 | 00:00:00 | | 2007-11-02 | 1,627,000 | 8.25 | 8.52 | 8.11 | 8.50 | 00:00:00 | | 2007-11-05 | 1,813,400 | 8.42 | 8.50 | 8.25 | 8.31 | 00:00:00 | | 2007-11-06 | 2,068,500 | 8.48 | 8.53 | 8.34 | 8.42 | 00:00:00 | | 2007-11-07 | 8,614,700 | 8.60 | 8.96 | 8.43 | 8.87 | 00:00:00 | | 2007-11-08 | 5,689,700 | 8.87 | 9.65 | 8.87 | 9.06 | 00:00:00 | | 2007-11-09 | 2,768,900 | 9.05 | 9.14 | 8.77 | 9.11 | 00:00:00 | | 2007-11-12 | 2,069,500 | 8.70 | 9.06 | 8.38 | 8.38 | 00:00:00 | | 2007-11-13 | 4,406,700 | 8.72 | 8.80 | 8.52 | 8.68 | 00:00:00 | | 2007-11-14 | 2,891,700 | 8.81 | 9.04 | 8.73 | 8.88 | 00:00:00 | | 2007-11-15 | 2,094,600 | 8.80 | 8.84 | 8.61 | 8.67 | 00:00:00 | | 2007-11-16 | 894,600 | 8.85 | 8.90 | 8.60 | 8.73 | 00:00:00 | | 2007-11-19 | 772,500 | 8.70 | 8.84 | 8.45 | 8.50 | 00:00:00 | | 2007-11-20 | 1,554,200 | 8.62 | 8.90 | 8.62 | 8.80 | 00:00:00 | | 2007-11-21 | 1,210,800 | 8.75 | 8.80 | 8.65 | 8.74 | 00:00:00 | | 2007-11-22 | 197,600 | 8.65 | 8.76 | 8.63 | 8.76 | 00:00:00 | | 2007-11-23 | 1,408,500 | 8.80 | 8.90 | 8.75 | 8.84 | 00:00:00 | | 2007-11-26 | 1,870,600 | 8.87 | 8.94 | 8.46 | 8.50 | 00:00:00 | | 2007-11-27 | 1,768,800 | 8.27 | 8.66 | 8.25 | 8.64 | 00:00:00 | | 2007-11-28 | 1,774,700 | 8.50 | 8.77 | 8.42 | 8.67 | 00:00:00 | | 2007-11-29 | 1,274,100 | 8.60 | 8.71 | 8.55 | 8.56 | 00:00:00 | | 2007-11-30 | 1,314,100 | 8.47 | 8.62 | 8.40 | 8.61 | 00:00:00 | | 2007-12-03 | 761,400 | 8.60 | 8.71 | 8.58 | 8.65 | 00:00:00 | | 2007-12-04 | 699,300 | 8.74 | 8.79 | 8.47 | 8.52 | 00:00:00 | | 2007-12-05 | 1,099,000 | 8.52 | 8.76 | 8.50 | 8.63 | 00:00:00 | | 2007-12-06 | 1,222,100 | 8.61 | 8.95 | 8.57 | 8.95 | 00:00:00 | | 2007-12-07 | 2,142,900 | 8.90 | 8.91 | 8.61 | 8.61 | 00:00:00 | | 2007-12-10 | 2,229,000 | 8.68 | 8.76 | 8.65 | 8.69 | 00:00:00 | | 2007-12-11 | 2,336,000 | 8.69 | 8.80 | 8.53 | 8.53 | 00:00:00 | | 2007-12-12 | 2,093,600 | 8.66 | 8.89 | 8.66 | 8.86 | 00:00:00 | | 2007-12-13 | 1,191,600 | 8.73 | 8.83 | 8.66 | 8.81 | 00:00:00 | | 2007-12-14 | 654,700 | 8.66 | 8.79 | 8.46 | 8.48 | 00:00:00 | | 2007-12-17 | 1,938,500 | 8.28 | 8.36 | 7.75 | 7.78 | 00:00:00 | | 2007-12-18 | 1,395,800 | 7.90 | 8.22 | 7.90 | 8.12 | 00:00:00 | | 2007-12-19 | 946,300 | 8.00 | 8.16 | 7.89 | 7.95 | 00:00:00 | | 2007-12-20 | 1,711,500 | 7.87 | 7.94 | 7.79 | 7.88 | 00:00:00 | | 2007-12-21 | 2,200,800 | 7.95 | 8.08 | 7.94 | 8.07 | 00:00:00 | | 2007-12-24 | 382,300 | 8.06 | 8.19 | 7.95 | 7.97 | 00:00:00 | | 2007-12-27 | 1,061,000 | 8.18 | 8.19 | 7.87 | 7.89 | 00:00:00 | | 2007-12-28 | 1,453,100 | 7.98 | 8.05 | 7.97 | 8.01 | 00:00:00 | | 2007-12-31 | 738,700 | 8.05 | 8.11 | 7.94 | 8.09 | 00:00:00 | | 2008-01-02 | 3,946,300 | 8.20 | 8.62 | 8.15 | 8.62 | 00:00:00 | | 2008-01-03 | 4,915,900 | 8.59 | 8.95 | 8.55 | 8.71 | 00:00:00 | | 2008-01-04 | 1,774,700 | 8.69 | 8.86 | 8.47 | 8.80 | 00:00:00 | | 2008-01-07 | 1,855,400 | 8.80 | 8.92 | 8.57 | 8.65 | 00:00:00 | | 2008-01-08 | 4,893,000 | 8.90 | 9.34 | 8.88 | 9.20 | 00:00:00 | | 2008-01-09 | 4,337,200 | 9.08 | 9.54 | 9.08 | 9.52 | 00:00:00 | | 2008-01-10 | 2,245,500 | 9.36 | 9.95 | 9.36 | 9.80 | 00:00:00 | | 2008-01-11 | 2,077,300 | 9.81 | 9.99 | 9.75 | 9.93 | 00:00:00 | | 2008-01-14 | 3,464,100 | 10.06 | 10.25 | 9.85 | 9.94 | 00:00:00 | | 2008-01-15 | 3,214,400 | 9.87 | 10.08 | 9.18 | 9.25 | 00:00:00 | | 2008-01-16 | 2,410,800 | 9.15 | 9.35 | 8.88 | 9.19 | 00:00:00 | | 2008-01-17 | 2,016,800 | 9.25 | 9.43 | 8.97 | 9.04 | 00:00:00 | | 2008-01-18 | 2,040,300 | 9.10 | 9.24 | 8.77 | 8.89 | 00:00:00 | | 2008-01-21 | 793,200 | 8.35 | 8.40 | 8.07 | 8.08 | 00:00:00 | | 2008-01-22 | 3,339,600 | 8.00 | 9.15 | 8.00 | 9.15 | 00:00:00 | | 2008-01-23 | 2,298,400 | 8.75 | 9.35 | 8.58 | 8.90 | 00:00:00 | | 2008-01-24 | 2,135,600 | 9.30 | 9.49 | 9.24 | 9.30 | 00:00:00 | | 2008-01-25 | 2,123,300 | 9.79 | 9.79 | 9.22 | 9.28 | 00:00:00 | | 2008-01-28 | 3,263,400 | 9.50 | 9.54 | 9.26 | 9.54 | 00:00:00 | | 2008-01-29 | 938,100 | 9.45 | 9.52 | 9.33 | 9.47 | 00:00:00 | | 2008-01-30 | 3,022,300 | 9.35 | 9.35 | 8.90 | 9.10 | 00:00:00 | | 2008-01-31 | 7,129,600 | 8.75 | 8.84 | 7.92 | 8.00 | 00:00:00 | | 2008-02-01 | 3,346,200 | 8.00 | 8.14 | 7.59 | 7.86 | 00:00:00 | | 2008-02-04 | 1,166,100 | 7.67 | 7.78 | 7.63 | 7.69 | 00:00:00 | | 2008-02-05 | 1,274,800 | 7.55 | 7.70 | 7.54 | 7.58 | 00:00:00 | | 2008-02-06 | 1,643,700 | 7.67 | 7.82 | 7.63 | 7.71 | 00:00:00 | | 2008-02-07 | 2,393,800 | 7.71 | 7.73 | 7.35 | 7.44 | 00:00:00 | | 2008-02-08 | 2,275,100 | 7.46 | 7.68 | 7.37 | 7.43 | 00:00:00 | | 2008-02-11 | 1,098,600 | 7.48 | 7.58 | 7.33 | 7.50 | 00:00:00 | | 2008-02-12 | 972,100 | 7.50 | 7.52 | 7.13 | 7.13 | 00:00:00 | | 2008-02-13 | 922,700 | 7.11 | 7.34 | 7.11 | 7.31 | 00:00:00 | | 2008-02-14 | 990,000 | 7.35 | 7.35 | 7.16 | 7.17 | 00:00:00 | | 2008-02-15 | 708,400 | 7.24 | 7.30 | 7.13 | 7.16 | 00:00:00 | | 2008-02-19 | 1,476,200 | 7.29 | 7.48 | 7.27 | 7.48 | 00:00:00 | | 2008-02-20 | 1,392,500 | 7.41 | 7.68 | 7.30 | 7.68 | 00:00:00 | | 2008-02-21 | 1,269,200 | 7.83 | 7.85 | 7.50 | 7.56 | 00:00:00 | | 2008-02-22 | 1,584,000 | 7.65 | 7.70 | 7.29 | 7.36 | 00:00:00 | | 2008-02-25 | 802,200 | 7.38 | 7.47 | 7.25 | 7.41 | 00:00:00 | | 2008-02-26 | 1,155,200 | 7.40 | 7.71 | 7.38 | 7.59 | 00:00:00 | | 2008-02-27 | 2,917,600 | 7.75 | 8.27 | 7.70 | 8.15 | 00:00:00 | | 2008-02-28 | 1,410,700 | 8.10 | 8.29 | 8.04 | 8.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
