|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-12-07 | 2,066,000 | 10.68 | 10.72 | 10.47 | 10.64 | 00:00:00 | | 2012-12-10 | 915,600 | 10.82 | 10.92 | 10.66 | 10.87 | 00:00:00 | | 2012-12-11 | 1,346,800 | 10.96 | 11.20 | 10.84 | 11.05 | 00:00:00 | | 2012-12-12 | 1,802,000 | 11.22 | 11.66 | 11.15 | 11.51 | 00:00:00 | | 2012-12-13 | 1,206,300 | 11.34 | 11.43 | 11.13 | 11.30 | 00:00:00 | | 2012-12-14 | 960,500 | 11.30 | 11.69 | 11.23 | 11.60 | 00:00:00 | | 2012-12-17 | 786,100 | 11.58 | 11.58 | 11.39 | 11.47 | 00:00:00 | | 2012-12-18 | 1,133,000 | 11.49 | 11.51 | 11.13 | 11.35 | 00:00:00 | | 2012-12-19 | 740,800 | 11.27 | 11.37 | 11.13 | 11.20 | 00:00:00 | | 2012-12-20 | 1,305,900 | 11.06 | 11.30 | 10.80 | 10.88 | 00:00:00 | | 2012-12-21 | 2,089,700 | 10.89 | 11.19 | 10.81 | 11.10 | 00:00:00 | | 2012-12-24 | 319,500 | 11.01 | 11.12 | 10.92 | 10.95 | 00:00:00 | | 2012-12-27 | 884,700 | 11.00 | 11.27 | 10.92 | 11.09 | 00:00:00 | | 2012-12-28 | 3,499,200 | 11.02 | 11.19 | 10.94 | 10.98 | 00:00:00 | | 2012-12-31 | 519,100 | 11.04 | 11.48 | 11.00 | 11.39 | 00:00:00 | | 2013-01-02 | 902,700 | 11.70 | 11.82 | 11.53 | 11.63 | 00:00:00 | | 2013-01-03 | 1,713,000 | 11.54 | 11.65 | 10.97 | 11.00 | 00:00:00 | | 2013-01-04 | 1,314,000 | 10.80 | 10.95 | 10.61 | 10.95 | 00:00:00 | | 2013-01-07 | 1,132,900 | 10.89 | 10.98 | 10.69 | 10.70 | 00:00:00 | | 2013-01-08 | 1,076,600 | 10.75 | 10.76 | 10.58 | 10.66 | 00:00:00 | | 2013-01-09 | 1,033,700 | 10.67 | 10.75 | 10.48 | 10.53 | 00:00:00 | | 2013-01-10 | 1,107,600 | 10.77 | 10.80 | 10.64 | 10.73 | 00:00:00 | | 2013-01-11 | 1,483,000 | 10.69 | 10.90 | 10.64 | 10.89 | 00:00:00 | | 2013-01-14 | 1,003,200 | 11.02 | 11.04 | 10.78 | 10.83 | 00:00:00 | | 2013-01-15 | 1,173,000 | 10.82 | 10.93 | 10.75 | 10.84 | 00:00:00 | | 2013-01-16 | 714,800 | 10.77 | 10.85 | 10.71 | 10.82 | 00:00:00 | | 2013-01-17 | 1,182,200 | 10.79 | 10.86 | 10.55 | 10.73 | 00:00:00 | | 2013-01-18 | 2,025,300 | 10.80 | 10.96 | 10.77 | 10.88 | 00:00:00 | | 2013-01-21 | 158,000 | 10.90 | 11.00 | 10.85 | 11.00 | 00:00:00 | | 2013-01-22 | 1,695,600 | 10.91 | 11.00 | 10.74 | 10.79 | 00:00:00 | | 2013-01-28 | 2,712,900 | 8.50 | 8.61 | 8.41 | 8.51 | 00:00:00 | | 2013-02-05 | 2,677,500 | 8.53 | 8.73 | 8.53 | 8.54 | 00:00:00 | | 2013-02-06 | 855,400 | 8.57 | 8.72 | 8.57 | 8.65 | 00:00:00 | | 2013-02-07 | 5,360,800 | 8.69 | 8.84 | 8.57 | 8.74 | 00:00:00 | | 2013-02-14 | 1,465,300 | 8.46 | 8.57 | 8.28 | 8.32 | 00:00:00 | | 2013-02-15 | 2,123,700 | 8.28 | 8.29 | 7.95 | 7.96 | 00:00:00 | | 2013-02-21 | 2,405,400 | 7.45 | 8.04 | 7.38 | 7.85 | 00:00:00 | | 2013-02-27 | 1,733,000 | 7.56 | 7.60 | 7.27 | 7.27 | 00:00:00 | | 2013-02-28 | 3,082,300 | 7.26 | 7.29 | 6.88 | 6.95 | 00:00:00 | | 2013-03-04 | 2,322,700 | 6.80 | 6.80 | 6.28 | 6.32 | 00:00:00 | | 2013-03-11 | 1,966,600 | 6.85 | 6.97 | 6.72 | 6.83 | 00:00:00 | | 2013-03-12 | 3,715,100 | 6.97 | 7.48 | 6.96 | 7.45 | 00:00:00 | | 2013-03-13 | 4,113,100 | 7.59 | 7.59 | 6.85 | 6.86 | 00:00:00 | | 2013-03-15 | 2,941,600 | 6.89 | 7.11 | 6.86 | 7.06 | 00:00:00 | | 2013-03-18 | 3,628,700 | 7.25 | 7.34 | 7.01 | 7.11 | 00:00:00 | | 2013-03-21 | 2,972,900 | 7.16 | 7.52 | 7.15 | 7.34 | 00:00:00 | | 2013-03-22 | 1,487,600 | 7.25 | 7.47 | 7.22 | 7.39 | 00:00:00 | | 2013-03-28 | 1,196,600 | 7.30 | 7.37 | 7.23 | 7.33 | 00:00:00 | | 2013-04-02 | 2,250,200 | 7.11 | 7.13 | 6.85 | 6.88 | 00:00:00 | | 2013-04-03 | 2,690,100 | 6.88 | 7.01 | 6.44 | 6.55 | 00:00:00 | | 2013-04-11 | 2,092,200 | 6.40 | 6.50 | 6.25 | 6.26 | 00:00:00 | | 2013-04-12 | 4,607,600 | 6.03 | 6.10 | 5.75 | 5.85 | 00:00:00 | | 2013-04-15 | 5,298,800 | 5.15 | 5.57 | 5.11 | 5.33 | 00:00:00 | | 2013-04-19 | 2,131,800 | 5.09 | 5.11 | 4.77 | 5.00 | 00:00:00 | | 2013-04-22 | 1,475,300 | 5.18 | 5.20 | 4.95 | 5.09 | 00:00:00 | | 2013-04-23 | 4,268,400 | 5.05 | 5.18 | 4.89 | 5.09 | 00:00:00 | | 2013-04-24 | 1,685,500 | 5.20 | 5.52 | 5.13 | 5.46 | 00:00:00 | | 2013-04-25 | 2,729,300 | 5.57 | 5.60 | 5.38 | 5.45 | 00:00:00 | | 2013-04-26 | 1,673,800 | 5.50 | 5.52 | 5.20 | 5.23 | 00:00:00 | | 2013-04-29 | 1,171,600 | 5.32 | 5.41 | 5.25 | 5.29 | 00:00:00 | | 2013-05-02 | 1,651,900 | 5.62 | 5.62 | 5.48 | 5.50 | 00:00:00 | | 2013-05-03 | 1,353,700 | 5.51 | 5.66 | 5.51 | 5.63 | 00:00:00 | | 2013-05-06 | 907,100 | 5.65 | 5.65 | 5.52 | 5.53 | 00:00:00 | | 2013-05-07 | 1,164,200 | 5.43 | 5.46 | 5.25 | 5.39 | 00:00:00 | | 2013-05-08 | 7,030,000 | 5.58 | 6.09 | 5.54 | 6.03 | 00:00:00 | | 2013-05-13 | 1,625,900 | 5.67 | 5.69 | 5.49 | 5.51 | 00:00:00 | | 2013-05-17 | 2,698,700 | 4.97 | 4.98 | 4.81 | 4.81 | 00:00:00 | | 2013-05-21 | 2,818,300 | 5.11 | 5.22 | 5.02 | 5.05 | 00:00:00 | | 2013-05-24 | 2,119,800 | 5.29 | 5.44 | 5.20 | 5.23 | 00:00:00 | | 2013-05-27 | 443,800 | 5.33 | 5.34 | 5.26 | 5.26 | 00:00:00 | | 2013-06-03 | 2,247,000 | 5.53 | 5.69 | 5.49 | 5.63 | 00:00:00 | | 2013-06-06 | 2,029,000 | 5.63 | 5.78 | 5.62 | 5.70 | 00:00:00 | | 2013-06-07 | 2,218,300 | 5.59 | 5.60 | 5.35 | 5.39 | 00:00:00 | | 2013-06-11 | 2,383,500 | 5.26 | 5.42 | 5.25 | 5.26 | 00:00:00 | | 2013-06-12 | 2,079,700 | 5.25 | 5.45 | 5.23 | 5.38 | 00:00:00 | | 2013-07-05 | 6,333,900 | 4.13 | 4.24 | 4.08 | 4.24 | 00:00:00 | | 2013-07-08 | 1,388,500 | 4.30 | 4.32 | 4.13 | 4.16 | 00:00:00 | | 2013-07-15 | 722,900 | 4.50 | 4.59 | 4.46 | 4.54 | 00:00:00 | | 2013-07-22 | 2,511,700 | 5.10 | 5.30 | 5.05 | 5.27 | 00:00:00 | | 2013-08-15 | 5,575,400 | 5.95 | 6.70 | 5.89 | 6.66 | 00:00:00 | | 2013-08-16 | 5,030,900 | 6.80 | 7.06 | 6.36 | 6.53 | 00:00:00 | | 2013-08-19 | 3,494,000 | 6.54 | 6.55 | 6.35 | 6.40 | 00:00:00 | | 2013-08-20 | 3,125,200 | 6.40 | 6.77 | 6.31 | 6.70 | 00:00:00 | | 2013-08-21 | 3,627,000 | 6.62 | 6.75 | 6.50 | 6.52 | 00:00:00 | | 2013-08-30 | 2,398,400 | 6.31 | 6.60 | 6.24 | 6.32 | 00:00:00 | | 2013-09-03 | 1,446,000 | 6.56 | 6.56 | 6.32 | 6.37 | 00:00:00 | | 2013-09-04 | 1,935,000 | 6.23 | 6.40 | 6.18 | 6.39 | 00:00:00 | | 2013-09-05 | 2,385,200 | 6.37 | 6.37 | 6.05 | 6.14 | 00:00:00 | | 2013-09-12 | 2,292,300 | 5.50 | 5.57 | 5.35 | 5.35 | 00:00:00 | | 2013-09-13 | 1,632,100 | 5.30 | 5.56 | 5.30 | 5.56 | 00:00:00 | | 2013-09-16 | 5,231,700 | 5.37 | 5.50 | 5.25 | 5.36 | 00:00:00 | | 2013-09-23 | 4,421,800 | 5.20 | 5.33 | 4.97 | 4.99 | 00:00:00 | | 2013-09-24 | 2,636,600 | 4.95 | 5.15 | 4.80 | 5.02 | 00:00:00 | | 2013-09-25 | 3,586,300 | 5.07 | 5.23 | 5.00 | 5.07 | 00:00:00 | | 2013-09-26 | 2,133,000 | 5.09 | 5.13 | 4.90 | 4.97 | 00:00:00 | | 2013-09-27 | 2,063,100 | 5.05 | 5.11 | 4.90 | 4.92 | 00:00:00 | | 2013-09-30 | 2,415,300 | 4.83 | 5.00 | 4.83 | 4.92 | 00:00:00 | | 2013-10-02 | 1,830,500 | 4.85 | 5.03 | 4.77 | 4.78 | 00:00:00 | | 2013-10-03 | 2,068,000 | 4.82 | 4.89 | 4.68 | 4.69 | 00:00:00 | | 2013-10-07 | 1,150,100 | 4.73 | 4.79 | 4.68 | 4.76 | 00:00:00 | | 2013-10-08 | 891,400 | 4.80 | 4.84 | 4.63 | 4.66 | 00:00:00 | | 2013-10-09 | 1,436,600 | 4.63 | 4.75 | 4.50 | 4.68 | 00:00:00 | | 2013-10-10 | 1,706,600 | 4.75 | 4.94 | 4.63 | 4.65 | 00:00:00 | | 2013-10-11 | 1,589,000 | 4.58 | 4.62 | 4.51 | 4.53 | 00:00:00 | | 2013-10-15 | 1,402,800 | 4.56 | 4.76 | 4.47 | 4.75 | 00:00:00 | | 2013-10-16 | 2,262,100 | 4.77 | 4.77 | 4.57 | 4.59 | 00:00:00 | | 2013-10-17 | 1,910,600 | 4.85 | 4.99 | 4.76 | 4.88 | 00:00:00 | | 2013-10-18 | 1,126,900 | 4.89 | 4.96 | 4.85 | 4.91 | 00:00:00 | | 2013-10-23 | 2,886,700 | 5.33 | 5.52 | 5.23 | 5.26 | 00:00:00 | | 2013-10-24 | 2,687,700 | 5.44 | 5.61 | 5.37 | 5.60 | 00:00:00 | | 2013-10-25 | 2,509,300 | 5.55 | 5.73 | 5.45 | 5.70 | 00:00:00 | | 2013-10-29 | 2,122,700 | 5.70 | 5.75 | 5.53 | 5.54 | 00:00:00 | | 2013-10-30 | 2,319,700 | 5.65 | 5.72 | 5.38 | 5.63 | 00:00:00 | | 2013-10-31 | 2,498,300 | 5.45 | 5.50 | 5.31 | 5.33 | 00:00:00 | | 2013-11-01 | 1,775,400 | 5.23 | 5.26 | 5.11 | 5.23 | 00:00:00 | | 2013-11-04 | 1,091,000 | 5.33 | 5.40 | 5.25 | 5.39 | 00:00:00 | | 2013-11-11 | 1,010,000 | 4.77 | 4.86 | 4.70 | 4.84 | 00:00:00 | | 2013-11-12 | 2,291,800 | 4.82 | 4.95 | 4.78 | 4.82 | 00:00:00 | | 2013-11-13 | 1,417,900 | 4.87 | 4.90 | 4.72 | 4.74 | 00:00:00 | | 2013-11-18 | 1,788,900 | 4.77 | 4.78 | 4.61 | 4.66 | 00:00:00 | | 2013-11-19 | 1,165,400 | 4.66 | 4.71 | 4.61 | 4.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
