TR4DER - IAMGOLD CORP [IMG.TO] Historical Prices

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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-23	1,767,500	16.42	16.59	16.23	16.57	00:00:00
2011-12-28	675,800	16.23	16.24	15.47	15.54	00:00:00
2011-12-29	1,465,700	15.33	16.10	15.07	16.00	00:00:00
2011-12-30	754,100	16.15	16.32	15.87	16.18	00:00:00
2012-01-03	1,653,600	16.55	16.77	16.37	16.69	00:00:00
2012-01-04	2,416,400	16.63	17.10	16.63	16.76	00:00:00
2012-01-05	1,364,100	16.70	17.50	16.66	17.48	00:00:00
2012-01-06	1,394,100	17.48	17.68	16.89	17.03	00:00:00
2012-01-09	902,300	17.07	17.50	16.99	17.45	00:00:00
2012-01-10	1,029,700	17.81	18.13	17.64	17.68	00:00:00
2012-01-11	1,300,000	17.87	17.92	17.38	17.45	00:00:00
2012-01-12	4,336,800	17.59	17.83	17.28	17.49	00:00:00
2012-01-13	1,121,900	17.15	17.33	16.95	17.33	00:00:00
2012-01-16	686,500	17.22	17.36	16.52	16.72	00:00:00
2012-01-17	1,466,200	16.94	17.08	16.32	16.49	00:00:00
2012-01-18	1,643,700	16.43	16.55	16.25	16.38	00:00:00
2012-01-19	1,511,000	16.35	16.45	15.59	15.72	00:00:00
2012-01-20	1,604,300	15.71	16.10	15.57	15.82	00:00:00
2012-01-23	2,480,300	15.82	16.13	15.73	15.88	00:00:00
2012-01-24	1,200,000	15.82	15.82	15.50	15.60	00:00:00
2012-01-25	3,534,200	15.51	17.09	15.47	17.04	00:00:00
2012-01-26	1,475,500	17.28	17.50	16.68	16.74	00:00:00
2012-01-27	2,022,400	16.67	17.14	16.66	17.07	00:00:00
2012-01-30	1,323,100	16.75	16.94	16.57	16.68	00:00:00
2012-01-31	1,519,900	16.95	17.03	16.47	16.73	00:00:00
2012-02-01	1,811,500	16.94	16.96	16.52	16.83	00:00:00
2012-02-02	2,342,000	16.94	17.56	16.85	17.44	00:00:00
2012-02-03	2,718,400	17.60	17.64	17.04	17.16	00:00:00
2012-02-06	1,105,000	17.05	17.24	16.89	17.12	00:00:00
2012-02-07	1,277,600	17.23	17.29	16.76	16.94	00:00:00
2012-02-08	1,112,200	16.90	17.00	16.56	16.70	00:00:00
2012-02-09	886,000	16.81	16.97	16.53	16.65	00:00:00
2012-02-10	1,062,500	16.52	16.58	16.27	16.39	00:00:00
2012-02-13	1,035,900	16.50	16.61	16.35	16.54	00:00:00
2012-02-14	926,300	16.50	16.55	16.02	16.23	00:00:00
2012-02-15	2,602,800	16.44	16.53	15.98	16.04	00:00:00
2012-02-16	2,693,400	15.99	16.30	15.79	16.19	00:00:00
2012-02-17	950,600	16.23	16.35	15.97	16.26	00:00:00
2012-02-21	2,206,900	16.65	17.20	16.55	16.78	00:00:00
2012-02-22	1,824,600	16.84	17.50	16.72	17.41	00:00:00
2012-02-23	1,338,200	17.63	17.71	17.32	17.50	00:00:00
2012-02-24	3,260,000	16.76	16.89	15.82	15.90	00:00:00
2012-02-27	2,520,600	15.90	15.90	15.34	15.50	00:00:00
2012-02-28	3,821,900	15.60	15.61	15.09	15.40	00:00:00
2012-02-29	2,770,900	15.43	15.50	14.64	14.96	00:00:00
2012-03-01	2,091,000	15.08	15.15	14.78	14.82	00:00:00
2012-03-02	1,589,300	14.75	14.79	14.48	14.53	00:00:00
2012-03-05	1,657,000	14.50	14.60	13.99	14.18	00:00:00
2012-03-06	1,485,300	13.79	14.30	13.78	14.29	00:00:00
2012-03-07	1,276,100	14.29	14.38	14.00	14.28	00:00:00
2012-03-08	1,404,500	14.41	14.53	14.25	14.34	00:00:00
2012-03-09	1,027,400	14.28	14.49	14.15	14.28	00:00:00
2012-03-12	878,700	14.28	14.29	13.93	13.96	00:00:00
2012-03-13	1,397,900	13.82	14.10	13.64	13.70	00:00:00
2012-03-14	1,682,800	13.50	13.55	13.02	13.22	00:00:00
2012-03-15	1,187,800	13.24	13.41	13.10	13.27	00:00:00
2012-03-16	2,731,300	13.15	13.42	13.14	13.17	00:00:00
2012-03-19	759,400	13.17	13.36	13.05	13.08	00:00:00
2012-03-20	1,500,600	13.05	13.30	12.85	13.27	00:00:00
2012-03-21	1,335,600	13.42	13.48	13.21	13.33	00:00:00
2012-03-22	1,932,900	12.90	13.23	12.86	13.17	00:00:00
2012-03-23	1,353,000	13.31	13.44	13.17	13.21	00:00:00
2012-03-26	1,677,900	13.40	13.46	13.17	13.34	00:00:00
2012-03-27	1,200,000	13.38	13.41	13.18	13.24	00:00:00
2012-03-28	1,004,900	13.12	13.26	12.99	13.10	00:00:00
2012-03-29	1,019,800	13.03	13.21	12.88	13.15	00:00:00
2012-03-30	1,126,700	13.20	13.31	13.15	13.28	00:00:00
2012-04-02	844,700	13.28	13.66	13.23	13.50	00:00:00
2012-04-03	1,842,000	13.50	13.50	12.79	12.81	00:00:00
2012-04-04	1,581,700	12.57	12.65	12.08	12.32	00:00:00
2012-04-05	959,000	12.40	12.41	11.89	12.04	00:00:00
2012-04-09	671,000	12.24	12.32	11.92	12.03	00:00:00
2012-04-10	1,938,200	12.18	12.48	11.99	12.38	00:00:00
2012-04-11	1,160,100	12.41	12.48	12.25	12.35	00:00:00
2012-04-12	1,016,500	12.35	12.87	12.29	12.79	00:00:00
2012-04-13	1,136,700	12.68	12.78	12.47	12.68	00:00:00
2012-04-16	7,729,200	12.78	12.82	12.25	12.41	00:00:00
2012-04-17	888,300	12.35	12.68	12.25	12.56	00:00:00
2012-04-18	709,600	12.47	12.62	12.36	12.51	00:00:00
2012-04-19	1,016,200	12.66	12.80	12.53	12.66	00:00:00
2012-04-20	952,000	12.66	12.72	12.18	12.21	00:00:00
2012-04-23	957,900	12.07	12.11	11.73	11.77	00:00:00
2012-04-24	658,700	11.81	11.96	11.77	11.81	00:00:00
2012-04-25	992,100	11.94	12.27	11.77	12.22	00:00:00
2012-04-26	846,600	12.29	12.50	12.20	12.42	00:00:00
2012-04-27	3,113,600	12.39	12.42	12.11	12.26	00:00:00
2012-04-30	2,000,000	12.23	12.27	12.00	12.25	00:00:00
2012-05-01	947,800	12.30	12.42	12.23	12.35	00:00:00
2012-05-02	3,132,500	12.34	12.36	12.13	12.25	00:00:00
2012-05-03	1,200,000	12.10	12.15	11.56	11.60	00:00:00
2012-05-04	724,700	11.60	11.84	11.44	11.47	00:00:00
2012-05-07	789,700	11.43	11.49	11.05	11.16	00:00:00
2012-05-08	1,525,800	10.85	10.99	10.70	10.87	00:00:00
2012-05-09	3,700,000	10.67	10.98	10.55	10.80	00:00:00
2012-05-10	1,800,000	10.86	10.99	10.69	10.97	00:00:00
2012-05-11	1,007,300	10.92	11.02	10.65	10.82	00:00:00
2012-05-14	1,800,000	10.55	10.77	10.01	10.04	00:00:00
2012-05-15	1,853,900	10.10	10.21	9.46	9.48	00:00:00
2012-05-16	2,400,000	9.49	9.87	9.31	9.38	00:00:00
2012-05-17	2,779,300	9.52	10.03	9.48	9.92	00:00:00
2012-05-18	1,600,000	10.30	10.38	9.87	9.94	00:00:00
2012-05-22	4,400,000	10.18	10.40	9.89	9.95	00:00:00
2012-05-23	2,661,600	9.86	10.48	9.54	10.45	00:00:00
2012-05-24	2,978,400	10.52	11.03	10.39	11.00	00:00:00
2012-05-25	1,269,300	11.11	11.27	10.95	11.20	00:00:00
2012-05-28	2,861,200	11.49	11.50	11.01	11.11	00:00:00
2012-05-29	795,600	11.25	11.30	10.83	10.94	00:00:00
2012-05-30	844,500	10.83	11.26	10.67	11.17	00:00:00
2012-05-31	1,400,000	11.14	11.32	10.78	11.07	00:00:00
2012-06-01	4,615,100	11.38	12.26	11.36	12.15	00:00:00
2012-06-04	1,938,200	12.22	12.28	11.77	12.14	00:00:00
2012-06-05	2,272,500	12.27	12.73	12.06	12.68	00:00:00
2012-06-06	3,560,600	13.00	13.23	12.51	12.81	00:00:00
2012-06-07	2,240,700	12.80	12.88	12.04	12.27	00:00:00
2012-06-08	1,134,700	12.16	12.55	12.06	12.44	00:00:00
2012-06-11	1,010,700	12.57	12.57	12.19	12.25	00:00:00
2012-06-12	1,366,700	12.28	12.84	12.28	12.80	00:00:00
2012-06-13	1,443,100	12.98	13.09	12.66	12.92	00:00:00
2012-06-14	4,072,500	13.03	13.07	12.70	12.87	00:00:00
2012-06-15	2,422,700	12.90	12.91	12.57	12.75	00:00:00
2012-06-18	2,285,200	12.83	13.18	12.60	13.17	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>