|
 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 | | 2016-05-16 | 4,141,300 | 5.07 | 5.17 | 4.89 | 4.97 | 00:00:00 | | 2016-06-09 | 2,990,000 | 4.99 | 5.05 | 4.93 | 5.01 | 00:00:00 | | 2016-06-10 | 3,215,000 | 5.09 | 5.19 | 4.92 | 4.95 | 00:00:00 | | 2016-06-13 | 3,506,700 | 5.11 | 5.16 | 4.78 | 4.91 | 00:00:00 | | 2016-06-27 | 5,404,200 | 5.73 | 5.79 | 5.45 | 5.71 | 00:00:00 | | 2016-06-30 | 4,554,700 | 5.56 | 5.58 | 5.33 | 5.35 | 00:00:00 | | 2016-07-19 | 2,069,300 | 6.31 | 6.41 | 6.20 | 6.21 | 00:00:00 | | 2016-07-20 | 2,585,700 | 6.08 | 6.09 | 5.77 | 5.80 | 00:00:00 | | 2016-07-22 | 2,525,400 | 6.17 | 6.23 | 6.00 | 6.07 | 00:00:00 | | 2016-07-25 | 2,268,700 | 5.98 | 6.04 | 5.81 | 5.84 | 00:00:00 | | 2016-07-28 | 3,513,800 | 6.63 | 6.69 | 6.34 | 6.58 | 00:00:00 | | 2016-07-29 | 3,106,900 | 6.69 | 6.84 | 6.63 | 6.74 | 00:00:00 | | 2016-08-02 | 3,071,200 | 6.95 | 7.03 | 6.90 | 6.95 | 00:00:00 | | 2016-08-05 | 3,408,800 | 7.29 | 7.38 | 7.13 | 7.28 | 00:00:00 | | 2016-08-08 | 3,495,100 | 7.42 | 7.65 | 7.24 | 7.48 | 00:00:00 | | 2016-08-09 | 6,080,700 | 6.75 | 6.84 | 6.65 | 6.68 | 00:00:00 | | 2016-08-10 | 5,002,600 | 6.77 | 6.85 | 6.70 | 6.74 | 00:00:00 | | 2016-08-18 | 2,045,500 | 6.21 | 6.24 | 6.05 | 6.16 | 00:00:00 | | 2016-08-19 | 2,830,400 | 6.05 | 6.21 | 5.97 | 6.06 | 00:00:00 | | 2016-08-23 | 4,959,300 | 6.01 | 6.02 | 5.51 | 5.66 | 00:00:00 | | 2016-08-24 | 4,268,400 | 5.52 | 5.54 | 5.04 | 5.05 | 00:00:00 | | 2016-08-25 | 3,189,700 | 5.02 | 5.24 | 4.94 | 5.16 | 00:00:00 | | 2016-08-26 | 5,434,900 | 5.27 | 5.32 | 4.92 | 5.09 | 00:00:00 | | 2016-09-06 | 4,531,800 | 5.44 | 5.57 | 5.36 | 5.54 | 00:00:00 | | 2016-09-09 | 2,785,200 | 5.33 | 5.37 | 5.08 | 5.11 | 00:00:00 | | 2016-09-12 | 4,984,300 | 5.01 | 5.79 | 5.01 | 5.75 | 00:00:00 | | 2016-09-13 | 4,767,500 | 5.70 | 5.72 | 5.28 | 5.40 | 00:00:00 | | 2016-09-19 | 2,538,400 | 5.41 | 5.53 | 5.37 | 5.44 | 00:00:00 | | 2016-10-06 | 3,589,000 | 4.31 | 4.44 | 4.23 | 4.26 | 00:00:00 | | 2016-10-07 | 5,986,000 | 4.37 | 4.46 | 4.18 | 4.37 | 00:00:00 | | 2016-11-01 | 3,959,000 | 5.53 | 5.66 | 5.47 | 5.56 | 00:00:00 | | 2016-11-02 | 4,017,500 | 5.72 | 5.78 | 5.27 | 5.30 | 00:00:00 | | 2016-12-01 | 3,308,600 | 4.87 | 5.09 | 4.76 | 4.92 | 00:00:00 | | 2016-12-02 | 5,375,700 | 4.98 | 5.16 | 4.96 | 5.12 | 00:00:00 | | 2016-12-06 | 3,769,100 | 5.18 | 5.38 | 5.10 | 5.12 | 00:00:00 | | 2017-01-09 | 5,133,200 | 6.04 | 6.25 | 5.92 | 6.00 | 00:00:00 | | 2017-01-16 | 666,900 | 5.94 | 5.94 | 5.84 | 5.91 | 00:00:00 | | 2017-02-01 | 2,827,000 | 5.95 | 6.05 | 5.89 | 6.01 | 00:00:00 | | 2017-02-02 | 2,657,100 | 6.13 | 6.20 | 6.01 | 6.09 | 00:00:00 | | 2017-02-07 | 3,752,700 | 6.42 | 6.59 | 6.33 | 6.51 | 00:00:00 | | 2017-02-08 | 4,948,300 | 6.61 | 6.88 | 6.55 | 6.74 | 00:00:00 | | 2017-02-13 | 2,670,600 | 6.25 | 6.32 | 6.16 | 6.23 | 00:00:00 | | 2017-02-14 | 3,010,100 | 6.31 | 6.32 | 6.10 | 6.21 | 00:00:00 | | 2017-02-15 | 3,951,000 | 6.16 | 6.22 | 6.10 | 6.11 | 00:00:00 | | 2017-02-16 | 2,351,700 | 6.17 | 6.27 | 6.12 | 6.15 | 00:00:00 | | 2017-02-17 | 2,133,600 | 6.17 | 6.21 | 5.95 | 5.95 | 00:00:00 | | 2017-02-21 | 1,793,100 | 5.95 | 6.02 | 5.77 | 5.89 | 00:00:00 | | 2017-02-27 | 5,224,600 | 5.70 | 5.87 | 5.15 | 5.19 | 00:00:00 | | 2017-03-23 | 2,483,200 | 5.25 | 5.31 | 5.04 | 5.14 | 00:00:00 | | 2017-03-24 | 1,739,200 | 5.12 | 5.26 | 5.11 | 5.19 | 00:00:00 | | 2017-04-03 | 3,324,000 | 5.34 | 5.57 | 5.32 | 5.56 | 00:00:00 | | 2017-04-13 | 2,919,500 | 6.01 | 6.04 | 5.84 | 5.91 | 00:00:00 | | 2017-04-25 | 4,173,400 | 5.64 | 5.68 | 5.35 | 5.43 | 00:00:00 | | 2017-04-26 | 2,917,900 | 5.43 | 5.53 | 5.23 | 5.49 | 00:00:00 | | 2017-04-27 | 1,548,300 | 5.47 | 5.50 | 5.32 | 5.44 | 00:00:00 | | 2017-04-28 | 2,568,700 | 5.47 | 5.70 | 5.43 | 5.64 | 00:00:00 | | 2017-05-01 | 2,169,100 | 5.56 | 5.59 | 5.31 | 5.37 | 00:00:00 | | 2017-05-02 | 3,241,000 | 5.33 | 5.47 | 5.28 | 5.29 | 00:00:00 | | 2017-05-08 | 1,309,700 | 5.12 | 5.18 | 5.05 | 5.16 | 00:00:00 | | 2017-05-09 | 2,694,600 | 5.08 | 5.13 | 5.01 | 5.12 | 00:00:00 | | 2017-05-10 | 3,813,300 | 5.45 | 5.68 | 5.39 | 5.55 | 00:00:00 | | 2017-05-11 | 2,520,700 | 5.70 | 5.84 | 5.66 | 5.75 | 00:00:00 | | 2017-05-12 | 2,418,400 | 5.89 | 5.96 | 5.72 | 5.75 | 00:00:00 | | 2017-05-15 | 1,873,400 | 5.92 | 5.92 | 5.73 | 5.85 | 00:00:00 | | 2017-05-16 | 2,068,100 | 5.88 | 5.99 | 5.85 | 5.98 | 00:00:00 | | 2017-05-17 | 3,626,900 | 6.10 | 6.19 | 6.06 | 6.16 | 00:00:00 | | 2017-05-18 | 2,858,800 | 6.08 | 6.14 | 5.92 | 6.01 | 00:00:00 | | 2017-05-19 | 2,246,300 | 6.11 | 6.11 | 5.94 | 6.03 | 00:00:00 | | 2017-05-23 | 3,659,800 | 6.09 | 6.12 | 5.71 | 5.80 | 00:00:00 | | 2017-05-24 | 4,748,100 | 5.78 | 5.89 | 5.64 | 5.87 | 00:00:00 | | 2017-05-25 | 1,419,500 | 5.80 | 5.92 | 5.75 | 5.88 | 00:00:00 | | 2017-05-26 | 1,334,800 | 5.99 | 5.99 | 5.83 | 5.84 | 00:00:00 | | 2017-05-29 | 211,700 | 5.81 | 5.86 | 5.79 | 5.85 | 00:00:00 | | 2017-05-30 | 985,800 | 5.81 | 5.86 | 5.74 | 5.75 | 00:00:00 | | 2017-05-31 | 2,521,200 | 5.75 | 6.08 | 5.75 | 6.02 | 00:00:00 | | 2017-06-01 | 1,372,300 | 5.95 | 5.98 | 5.86 | 5.91 | 00:00:00 | | 2017-06-02 | 2,021,600 | 6.02 | 6.07 | 5.93 | 6.06 | 00:00:00 | | 2017-06-05 | 1,396,800 | 6.07 | 6.11 | 5.98 | 6.07 | 00:00:00 | | 2017-06-06 | 5,245,200 | 6.40 | 6.79 | 6.40 | 6.78 | 00:00:00 | | 2017-06-07 | 2,339,700 | 6.69 | 6.85 | 6.62 | 6.71 | 00:00:00 | | 2017-06-08 | 3,237,700 | 6.69 | 6.83 | 6.45 | 6.82 | 00:00:00 | | 2017-06-09 | 5,025,700 | 6.63 | 6.96 | 6.60 | 6.83 | 00:00:00 | | 2017-06-12 | 4,387,000 | 6.78 | 7.01 | 6.73 | 6.94 | 00:00:00 | | 2017-06-13 | 4,319,900 | 6.86 | 7.26 | 6.66 | 7.18 | 00:00:00 | | 2017-06-14 | 6,689,500 | 7.31 | 7.52 | 6.55 | 6.64 | 00:00:00 | | 2017-06-15 | 2,820,100 | 6.50 | 6.83 | 6.45 | 6.74 | 00:00:00 | | 2017-06-16 | 3,749,200 | 6.80 | 6.84 | 6.61 | 6.72 | 00:00:00 | | 2017-06-19 | 2,648,100 | 6.66 | 6.77 | 6.55 | 6.58 | 00:00:00 | | 2017-06-20 | 1,451,700 | 6.62 | 6.70 | 6.52 | 6.69 | 00:00:00 | | 2017-06-21 | 1,664,100 | 6.68 | 6.82 | 6.65 | 6.77 | 00:00:00 | | 2017-06-22 | 1,903,300 | 6.86 | 6.95 | 6.76 | 6.93 | 00:00:00 | | 2017-06-23 | 2,114,700 | 7.02 | 7.13 | 6.96 | 7.04 | 00:00:00 | | 2017-06-26 | 1,991,600 | 6.95 | 6.99 | 6.83 | 6.91 | 00:00:00 | | 2017-06-27 | 1,704,300 | 6.96 | 6.98 | 6.75 | 6.77 | 00:00:00 | | 2017-06-28 | 1,309,000 | 6.86 | 6.86 | 6.66 | 6.81 | 00:00:00 | | 2017-06-29 | 1,612,100 | 6.67 | 6.80 | 6.60 | 6.66 | 00:00:00 | | 2017-06-30 | 1,331,500 | 6.64 | 6.79 | 6.60 | 6.69 | 00:00:00 | | 2017-07-04 | 462,300 | 6.50 | 6.65 | 6.50 | 6.58 | 00:00:00 | | 2017-07-05 | 1,438,100 | 6.54 | 6.70 | 6.49 | 6.67 | 00:00:00 | | 2017-07-06 | 926,900 | 6.55 | 6.67 | 6.55 | 6.62 | 00:00:00 | | 2017-07-07 | 1,461,800 | 6.55 | 6.55 | 6.27 | 6.36 | 00:00:00 | | 2017-07-10 | 1,062,300 | 6.29 | 6.52 | 6.24 | 6.50 | 00:00:00 | | 2017-07-11 | 993,700 | 6.50 | 6.55 | 6.37 | 6.50 | 00:00:00 | | 2017-07-12 | 1,090,800 | 6.63 | 6.65 | 6.43 | 6.49 | 00:00:00 | | 2017-07-13 | 710,000 | 6.48 | 6.55 | 6.33 | 6.37 | 00:00:00 | | 2017-07-14 | 822,800 | 6.52 | 6.55 | 6.42 | 6.43 | 00:00:00 | | 2017-07-17 | 1,120,000 | 6.50 | 6.61 | 6.49 | 6.57 | 00:00:00 | | 2017-07-18 | 755,200 | 6.63 | 6.64 | 6.55 | 6.57 | 00:00:00 | | 2017-07-19 | 685,600 | 6.54 | 6.56 | 6.44 | 6.48 | 00:00:00 | | 2017-07-20 | 864,700 | 6.49 | 6.54 | 6.42 | 6.51 | 00:00:00 | | 2017-07-21 | 630,600 | 6.56 | 6.57 | 6.45 | 6.49 | 00:00:00 | | 2017-07-24 | 773,700 | 6.49 | 6.50 | 6.23 | 6.27 | 00:00:00 | | 2017-07-25 | 868,200 | 6.26 | 6.35 | 6.22 | 6.27 | 00:00:00 | | 2017-07-26 | 1,182,100 | 6.23 | 6.54 | 6.23 | 6.53 | 00:00:00 | | 2017-07-27 | 1,353,100 | 6.58 | 6.69 | 6.42 | 6.43 | 00:00:00 | | 2017-07-28 | 1,347,600 | 6.45 | 6.75 | 6.43 | 6.74 | 00:00:00 | | 2017-07-31 | 1,068,800 | 6.73 | 6.87 | 6.72 | 6.73 | 00:00:00 | | 2017-08-01 | 1,877,100 | 6.69 | 7.02 | 6.69 | 6.93 | 00:00:00 | | 2017-08-02 | 1,054,300 | 6.89 | 6.96 | 6.82 | 6.91 | 00:00:00 | | 2017-08-03 | 956,300 | 6.88 | 6.97 | 6.80 | 6.84 | 00:00:00 | | 2017-08-04 | 1,156,000 | 6.82 | 6.82 | 6.57 | 6.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
