|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-20 | 1,236,800 | 5.90 | 5.99 | 5.71 | 5.94 | 00:00:00 | | 2008-08-21 | 2,272,100 | 6.08 | 6.68 | 6.02 | 6.59 | 00:00:00 | | 2008-08-22 | 1,585,200 | 6.48 | 6.80 | 6.26 | 6.27 | 00:00:00 | | 2008-08-25 | 1,114,700 | 6.40 | 6.66 | 6.38 | 6.50 | 00:00:00 | | 2008-08-26 | 1,276,800 | 6.47 | 6.76 | 6.45 | 6.60 | 00:00:00 | | 2008-08-27 | 852,000 | 6.64 | 6.74 | 6.57 | 6.64 | 00:00:00 | | 2008-08-28 | 1,628,200 | 6.74 | 6.86 | 6.70 | 6.81 | 00:00:00 | | 2008-08-29 | 1,072,700 | 6.80 | 7.00 | 6.72 | 7.00 | 00:00:00 | | 2008-09-02 | 1,590,700 | 6.80 | 6.80 | 6.61 | 6.61 | 00:00:00 | | 2008-09-03 | 1,225,400 | 6.57 | 6.78 | 6.30 | 6.37 | 00:00:00 | | 2008-09-04 | 1,031,900 | 6.41 | 6.55 | 6.07 | 6.17 | 00:00:00 | | 2008-09-05 | 983,100 | 6.20 | 6.33 | 5.86 | 5.93 | 00:00:00 | | 2008-09-08 | 796,600 | 6.01 | 6.12 | 5.84 | 5.86 | 00:00:00 | | 2008-09-09 | 1,600,000 | 5.69 | 5.85 | 5.11 | 5.11 | 00:00:00 | | 2008-09-10 | 2,024,900 | 5.19 | 5.38 | 4.96 | 5.25 | 00:00:00 | | 2008-09-11 | 1,601,200 | 5.11 | 5.18 | 4.79 | 5.05 | 00:00:00 | | 2008-09-12 | 1,810,500 | 5.20 | 5.77 | 5.05 | 5.65 | 00:00:00 | | 2008-09-15 | 1,305,000 | 5.57 | 5.81 | 5.33 | 5.33 | 00:00:00 | | 2008-09-16 | 1,034,800 | 5.25 | 5.45 | 5.17 | 5.40 | 00:00:00 | | 2008-09-17 | 2,933,900 | 5.47 | 6.21 | 5.25 | 5.94 | 00:00:00 | | 2008-09-18 | 3,719,100 | 6.03 | 6.15 | 5.38 | 5.69 | 00:00:00 | | 2008-09-19 | 2,046,500 | 5.41 | 6.05 | 5.41 | 6.05 | 00:00:00 | | 2008-09-22 | 2,529,600 | 6.15 | 6.42 | 5.87 | 6.35 | 00:00:00 | | 2008-09-23 | 1,211,800 | 6.20 | 6.44 | 6.04 | 6.30 | 00:00:00 | | 2008-09-24 | 1,339,100 | 6.38 | 6.38 | 6.23 | 6.35 | 00:00:00 | | 2008-09-25 | 1,737,000 | 6.20 | 6.34 | 6.16 | 6.21 | 00:00:00 | | 2008-09-26 | 1,521,200 | 6.27 | 6.39 | 6.04 | 6.05 | 00:00:00 | | 2008-09-29 | 1,376,200 | 6.00 | 6.16 | 5.71 | 5.87 | 00:00:00 | | 2008-09-30 | 1,349,900 | 5.91 | 6.13 | 5.69 | 5.87 | 00:00:00 | | 2008-10-01 | 2,070,100 | 5.89 | 6.14 | 5.66 | 5.77 | 00:00:00 | | 2008-10-02 | 1,676,900 | 5.65 | 5.70 | 5.07 | 5.09 | 00:00:00 | | 2008-10-03 | 1,828,000 | 5.32 | 5.60 | 5.15 | 5.25 | 00:00:00 | | 2008-10-06 | 1,255,000 | 5.28 | 5.41 | 4.66 | 4.85 | 00:00:00 | | 2008-10-07 | 1,833,500 | 5.15 | 5.20 | 4.81 | 5.00 | 00:00:00 | | 2008-10-08 | 2,806,600 | 5.10 | 5.50 | 4.88 | 5.50 | 00:00:00 | | 2008-10-09 | 2,889,400 | 5.59 | 5.71 | 5.39 | 5.57 | 00:00:00 | | 2008-10-10 | 2,755,700 | 5.47 | 5.60 | 4.00 | 4.92 | 00:00:00 | | 2008-10-14 | 1,474,500 | 4.98 | 5.10 | 4.61 | 5.00 | 00:00:00 | | 2008-10-15 | 2,122,200 | 4.90 | 4.99 | 3.75 | 4.33 | 00:00:00 | | 2008-10-16 | 1,833,300 | 4.27 | 4.46 | 3.74 | 3.90 | 00:00:00 | | 2008-10-17 | 1,647,200 | 3.50 | 3.91 | 3.40 | 3.70 | 00:00:00 | | 2008-10-20 | 1,760,300 | 3.85 | 4.05 | 3.70 | 3.98 | 00:00:00 | | 2008-10-21 | 995,000 | 3.83 | 3.98 | 3.63 | 3.80 | 00:00:00 | | 2008-10-22 | 1,775,000 | 3.71 | 3.78 | 3.22 | 3.25 | 00:00:00 | | 2008-10-23 | 1,700,600 | 2.94 | 3.56 | 2.93 | 3.24 | 00:00:00 | | 2008-10-24 | 1,489,800 | 3.00 | 3.76 | 2.96 | 3.37 | 00:00:00 | | 2008-10-27 | 2,674,500 | 3.32 | 3.50 | 3.04 | 3.25 | 00:00:00 | | 2008-10-28 | 2,993,900 | 3.44 | 3.50 | 3.18 | 3.47 | 00:00:00 | | 2008-10-29 | 1,487,600 | 3.49 | 4.14 | 3.49 | 4.14 | 00:00:00 | | 2008-10-30 | 1,361,100 | 4.20 | 4.31 | 3.78 | 4.25 | 00:00:00 | | 2008-10-31 | 1,110,100 | 4.03 | 4.27 | 3.93 | 4.00 | 00:00:00 | | 2008-11-03 | 690,400 | 4.05 | 4.21 | 3.87 | 3.94 | 00:00:00 | | 2008-11-04 | 2,687,300 | 4.13 | 4.67 | 4.12 | 4.64 | 00:00:00 | | 2008-11-05 | 672,500 | 4.51 | 4.67 | 4.34 | 4.34 | 00:00:00 | | 2008-11-06 | 2,125,200 | 4.43 | 4.64 | 3.80 | 3.89 | 00:00:00 | | 2008-11-07 | 2,302,900 | 4.00 | 4.25 | 3.96 | 4.17 | 00:00:00 | | 2008-11-10 | 1,803,900 | 4.45 | 4.61 | 4.27 | 4.61 | 00:00:00 | | 2008-11-11 | 1,461,200 | 4.34 | 4.59 | 4.16 | 4.33 | 00:00:00 | | 2008-11-12 | 1,035,700 | 4.30 | 4.35 | 3.89 | 3.89 | 00:00:00 | | 2008-11-13 | 1,855,300 | 4.02 | 4.50 | 3.62 | 4.50 | 00:00:00 | | 2008-11-14 | 1,826,600 | 4.31 | 4.64 | 3.92 | 4.05 | 00:00:00 | | 2008-11-17 | 1,020,800 | 4.00 | 4.20 | 3.90 | 4.09 | 00:00:00 | | 2008-11-18 | 1,020,800 | 3.98 | 4.15 | 3.65 | 3.75 | 00:00:00 | | 2008-11-19 | 1,053,600 | 3.86 | 4.10 | 3.71 | 3.82 | 00:00:00 | | 2008-11-20 | 1,135,900 | 3.76 | 3.92 | 3.50 | 3.71 | 00:00:00 | | 2008-11-21 | 2,625,100 | 4.03 | 4.74 | 3.82 | 4.74 | 00:00:00 | | 2008-11-24 | 2,581,600 | 4.86 | 5.18 | 4.70 | 4.80 | 00:00:00 | | 2008-11-25 | 2,222,500 | 5.00 | 5.22 | 4.79 | 5.22 | 00:00:00 | | 2008-11-26 | 1,502,800 | 5.13 | 5.52 | 5.07 | 5.52 | 00:00:00 | | 2008-11-27 | 416,600 | 5.54 | 5.58 | 5.25 | 5.46 | 00:00:00 | | 2008-11-28 | 935,400 | 5.57 | 5.89 | 5.32 | 5.89 | 00:00:00 | | 2008-12-01 | 1,633,300 | 5.45 | 5.46 | 5.10 | 5.11 | 00:00:00 | | 2008-12-02 | 1,382,100 | 5.34 | 5.37 | 4.98 | 5.30 | 00:00:00 | | 2008-12-03 | 1,236,300 | 5.06 | 5.23 | 4.95 | 5.00 | 00:00:00 | | 2008-12-04 | 753,600 | 5.01 | 5.14 | 4.79 | 4.89 | 00:00:00 | | 2008-12-05 | 672,500 | 4.82 | 5.01 | 4.51 | 4.93 | 00:00:00 | | 2008-12-08 | 1,086,800 | 5.15 | 5.37 | 5.06 | 5.20 | 00:00:00 | | 2008-12-09 | 1,204,200 | 5.13 | 5.44 | 5.09 | 5.37 | 00:00:00 | | 2008-12-10 | 2,103,200 | 5.56 | 6.25 | 5.56 | 6.10 | 00:00:00 | | 2008-12-11 | 4,198,700 | 6.00 | 6.19 | 5.70 | 5.88 | 00:00:00 | | 2008-12-12 | 2,314,400 | 5.85 | 6.22 | 5.77 | 6.22 | 00:00:00 | | 2008-12-15 | 2,765,600 | 6.38 | 6.93 | 6.03 | 6.26 | 00:00:00 | | 2008-12-16 | 2,472,400 | 6.24 | 6.70 | 6.10 | 6.70 | 00:00:00 | | 2008-12-17 | 54,800 | 6.80 | 6.90 | 6.79 | 6.90 | 00:00:00 | | 2008-12-18 | 2,564,100 | 6.65 | 6.71 | 6.13 | 6.55 | 00:00:00 | | 2008-12-19 | 2,202,400 | 6.51 | 6.93 | 6.34 | 6.93 | 00:00:00 | | 2008-12-22 | 1,312,500 | 6.95 | 7.00 | 6.63 | 6.63 | 00:00:00 | | 2008-12-23 | 3,008,700 | 6.75 | 6.91 | 6.58 | 6.74 | 00:00:00 | | 2008-12-24 | 785,700 | 6.70 | 6.89 | 6.53 | 6.77 | 00:00:00 | | 2008-12-29 | 1,560,200 | 7.20 | 7.50 | 7.04 | 7.29 | 00:00:00 | | 2008-12-30 | 1,387,700 | 7.19 | 7.34 | 7.02 | 7.24 | 00:00:00 | | 2008-12-31 | 1,412,000 | 7.18 | 7.60 | 7.00 | 7.60 | 00:00:00 | | 2009-01-02 | 1,141,300 | 7.51 | 7.71 | 7.32 | 7.42 | 00:00:00 | | 2009-01-05 | 2,568,500 | 6.97 | 7.06 | 6.75 | 6.77 | 00:00:00 | | 2009-01-06 | 2,803,200 | 6.72 | 7.16 | 6.60 | 7.04 | 00:00:00 | | 2009-01-07 | 2,249,500 | 6.85 | 6.94 | 6.43 | 6.52 | 00:00:00 | | 2009-01-08 | 2,155,800 | 6.74 | 6.94 | 6.65 | 6.82 | 00:00:00 | | 2009-01-09 | 2,046,000 | 6.90 | 7.02 | 6.63 | 6.95 | 00:00:00 | | 2009-01-12 | 2,196,500 | 6.66 | 6.72 | 6.35 | 6.57 | 00:00:00 | | 2009-01-13 | 2,202,200 | 6.66 | 7.20 | 6.65 | 7.08 | 00:00:00 | | 2009-01-14 | 2,392,700 | 6.98 | 7.12 | 6.64 | 6.75 | 00:00:00 | | 2009-01-15 | 3,098,800 | 6.84 | 7.60 | 6.62 | 7.60 | 00:00:00 | | 2009-01-16 | 2,290,400 | 7.65 | 7.80 | 7.51 | 7.64 | 00:00:00 | | 2009-01-19 | 877,200 | 7.59 | 7.99 | 7.45 | 7.71 | 00:00:00 | | 2009-01-20 | 3,584,300 | 7.80 | 8.23 | 7.76 | 7.99 | 00:00:00 | | 2009-01-21 | 3,083,700 | 7.98 | 8.15 | 7.71 | 7.96 | 00:00:00 | | 2009-01-22 | 2,364,000 | 7.83 | 8.28 | 7.83 | 7.98 | 00:00:00 | | 2009-01-23 | 4,252,100 | 8.25 | 8.50 | 8.20 | 8.43 | 00:00:00 | | 2009-01-26 | 3,192,900 | 8.60 | 8.82 | 8.30 | 8.35 | 00:00:00 | | 2009-01-27 | 3,179,600 | 8.23 | 8.29 | 7.96 | 8.00 | 00:00:00 | | 2009-01-28 | 2,899,200 | 7.90 | 8.10 | 7.81 | 7.92 | 00:00:00 | | 2009-01-29 | 3,824,200 | 7.85 | 8.42 | 7.82 | 8.42 | 00:00:00 | | 2009-01-30 | 4,621,500 | 8.76 | 8.92 | 8.29 | 8.40 | 00:00:00 | | 2009-02-02 | 1,559,800 | 8.28 | 8.65 | 8.06 | 8.30 | 00:00:00 | | 2009-02-03 | 4,677,300 | 8.35 | 8.59 | 8.16 | 8.53 | 00:00:00 | | 2009-02-04 | 3,289,000 | 8.68 | 8.81 | 8.60 | 8.73 | 00:00:00 | | 2009-02-05 | 2,369,200 | 8.85 | 9.00 | 8.66 | 8.85 | 00:00:00 | | 2009-02-06 | 5,528,800 | 8.76 | 9.20 | 8.51 | 9.20 | 00:00:00 | | 2009-02-09 | 5,135,100 | 9.00 | 9.25 | 8.81 | 8.89 | 00:00:00 | | 2009-02-10 | 3,191,300 | 9.06 | 9.35 | 8.90 | 9.02 | 00:00:00 | | 2009-02-11 | 4,666,300 | 9.11 | 9.87 | 9.11 | 9.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
