MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IAG — IAMGold Corporation
NYSEIAMGold Corporation
$18.52
+0.18(+0.98%)
- O
- 18.62
- H
- 18.79
- L
- 18.26
- V
- 3.49M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.52
Period Return+142.41%
Period High$24.87
Period Low$6.06
Avg Daily Volume9.85M
Total Trading Days365
IAG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.62 | $18.79 | $18.26 | $18.52 | +$0.18 | +0.98% | 3,486,918 | $18.51 | $18.26 $18.79 |
| Oct 1, 2026 | $18.35 | $18.63 | $18.11 | $18.34 | $-0.07 | -0.38% | 4,536,111 | $18.38 | $18.11 $18.63 |
| Sep 30, 2026 | $18.79 | $18.80 | $18.33 | $18.41 | $-0.23 | -1.23% | 4,412,936 | $18.51 | $18.33 $18.80 |
| Sep 29, 2026 | $18.84 | $18.86 | $18.29 | $18.64 | $-0.04 | -0.21% | 6,618,747 | $18.58 | $18.29 $18.86 |
| Sep 28, 2026 | $18.61 | $19.15 | $18.39 | $18.68 | $-1.02 | -5.18% | 4,500,785 | $18.84 | $18.39 $19.15 |
| Sep 25, 2026 | $19.48 | $19.78 | $19.31 | $19.70 | +$0.34 | +1.76% | 3,521,522 | $19.60 | $19.31 $19.78 |
| Sep 24, 2026 | $19.57 | $19.71 | $19.07 | $19.36 | $-0.53 | -2.66% | 6,199,812 | $19.31 | $19.07 $19.71 |
| Sep 23, 2026 | $20.20 | $20.33 | $19.76 | $19.89 | $-1.00 | -4.79% | 6,153,230 | $19.90 | $19.76 $20.33 |
| Sep 22, 2026 | $20.18 | $21.04 | $20.04 | $20.89 | +$0.76 | +3.78% | 6,919,216 | $20.61 | $20.04 $21.04 |
| Sep 21, 2026 | $20.86 | $20.88 | $20.03 | $20.13 | $-0.22 | -1.08% | 6,589,790 | $20.29 | $20.03 $20.88 |
| Sep 18, 2026 | $20.31 | $20.47 | $19.91 | $20.35 | +$0.19 | +0.94% | 21,199,002 | $20.34 | $19.91 $20.47 |
| Sep 17, 2026 | $20.10 | $20.41 | $19.91 | $20.16 | +$0.68 | +3.49% | 3,924,063 | $20.19 | $19.91 $20.41 |
| Sep 16, 2026 | $20.09 | $20.17 | $19.15 | $19.48 | $-0.16 | -0.81% | 6,335,373 | $19.56 | $19.15 $20.17 |
| Sep 15, 2026 | $19.74 | $20.00 | $19.32 | $19.64 | $-0.15 | -0.76% | 3,818,746 | $19.56 | $19.32 $20.00 |
| Sep 14, 2026 | $19.59 | $20.12 | $19.47 | $19.79 | $-0.47 | -2.32% | 5,120,973 | $19.79 | $19.47 $20.12 |
| Sep 11, 2026 | $20.09 | $20.88 | $20.09 | $20.26 | +$0.17 | +0.85% | 3,686,662 | $20.38 | $20.09 $20.88 |
| Sep 10, 2026 | $19.86 | $20.38 | $19.68 | $20.09 | $-0.45 | -2.19% | 3,977,039 | $20.18 | $19.68 $20.38 |
| Sep 9, 2026 | $20.50 | $20.97 | $20.41 | $20.54 | +$0.43 | +2.14% | 2,770,474 | $20.63 | $20.41 $20.97 |
| Sep 8, 2026 | $20.49 | $20.64 | $20.11 | $20.11 | $-0.37 | -1.81% | 2,712,196 | $20.29 | $20.11 $20.64 |
| Sep 4, 2026 | $20.26 | $20.75 | $20.26 | $20.48 | $-0.46 | -2.20% | 2,152,076 | $20.51 | $20.26 $20.75 |
| Sep 3, 2026 | $20.92 | $21.00 | $20.49 | $20.94 | +$0.74 | +3.66% | 3,514,814 | $20.79 | $20.49 $21.00 |
| Sep 2, 2026 | $19.88 | $20.43 | $19.75 | $20.20 | +$0.91 | +4.72% | 4,161,710 | $20.16 | $19.75 $20.43 |
| Sep 1, 2026 | $19.75 | $20.25 | $19.25 | $19.29 | $-1.16 | -5.67% | 4,411,100 | $19.61 | $19.25 $20.25 |
| Aug 31, 2026 | $20.55 | $20.59 | $19.95 | $20.45 | $-0.14 | -0.68% | 3,496,100 | $20.31 | $19.95 $20.59 |
| Aug 28, 2026 | $21.66 | $21.71 | $20.33 | $20.59 | $-0.95 | -4.41% | 6,646,171 | $20.80 | $20.33 $21.71 |
| Aug 27, 2026 | $21.47 | $21.80 | $21.29 | $21.54 | +$0.00 | +0.00% | 4,740,518 | $21.55 | $21.29 $21.80 |
| Aug 26, 2026 | $21.64 | $21.95 | $21.50 | $21.54 | $-0.63 | -2.84% | 4,668,526 | $21.66 | $21.50 $21.95 |
| Aug 25, 2026 | $21.21 | $22.32 | $21.12 | $22.17 | +$0.37 | +1.70% | 5,469,913 | $21.92 | $21.12 $22.32 |
| Aug 24, 2026 | $21.38 | $21.90 | $21.28 | $21.80 | +$0.66 | +3.12% | 7,094,001 | $21.65 | $21.28 $21.90 |
| Aug 21, 2026 | $21.17 | $21.36 | $20.86 | $21.14 | +$0.64 | +3.12% | 6,110,842 | $21.11 | $20.86 $21.36 |