Skip to main content
IAG logo

IAMGOLD Corporation

IAGNYSEMaterialsGold

$17.28Today:- (-)1Y +36.38%

As of Oct 28, 2026 close

Market cap
$10.07B
P/E (TTM)
8.66
Forward P/E
5.68
Dividend yield
-
52-week range
$10.87$24.87
Volume (live)
-
Avg. volume (3M)
4.79M

IAMGOLD (IAG) Historical Stock Prices

Analyze IAMGOLD (IAG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

IAMGOLD (IAG) Interactive Price Chart

Interactive historical price chart showing IAMGOLD stock price movements and trends across multiple time periods.

Loading chart...

IAG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
IAG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202616.9517.3116.8317.2817.284.60M
Oct 27, 202616.4317.1816.3017.0817.085.51M
Oct 26, 202616.5016.5015.8716.3416.344.33M
Oct 23, 202616.3316.4815.9616.2616.265.29M
Oct 22, 202616.9016.9016.1516.4216.426.10M
Oct 21, 202617.9517.9817.5317.8217.823.07M
Oct 20, 202617.4718.3017.2817.7617.763.53M
Oct 19, 202617.9518.1917.7317.7817.782.66M
Oct 16, 202617.6618.4517.6118.0918.093.73M
Oct 15, 202617.3417.8217.0617.7617.764.68M
Oct 14, 202617.6417.8716.8217.0517.055.21M
Oct 13, 202618.6818.8518.1018.2718.272.67M
Oct 12, 202618.5318.7018.4718.5718.571.48M
Oct 9, 202618.8018.9518.6318.8018.802.78M
Oct 8, 202617.9618.5217.9618.4018.403.16M
Oct 7, 202617.9318.2217.6418.0318.033.06M
Oct 6, 202618.5318.8618.2218.5518.553.64M
Oct 5, 202618.6918.6918.1118.4418.442.48M
Oct 2, 202618.6118.7918.2518.5218.523.64M
Oct 1, 202618.3418.6318.1118.3418.344.54M
Sep 30, 202618.7918.8018.3318.4118.414.02M
Sep 29, 202618.8418.8618.2918.6418.646.57M
Sep 28, 202618.6119.1418.3918.6818.684.37M
Sep 25, 202619.4819.7819.3019.7019.703.47M
Sep 24, 202619.5719.7019.0719.3619.366.17M
Sep 23, 202620.2020.3319.7519.8919.895.19M
Sep 22, 202620.1821.0420.0420.8920.896.92M
Sep 21, 202620.8620.8820.0320.1320.136.33M
Sep 18, 202620.3120.4619.9120.3520.3520.66M
Sep 17, 202620.1020.4119.9120.1620.163.92M
Sep 16, 202620.0920.1719.1419.4819.486.01M
Sep 15, 202619.7420.0019.3219.6419.643.82M
Sep 14, 202619.5920.1219.4619.7919.795.12M
Sep 11, 202620.0920.8820.0920.2620.263.66M
Sep 10, 202619.8620.3819.6820.0920.093.95M
Sep 9, 202620.5020.9720.4120.5420.542.75M
Sep 8, 202620.4920.6420.1120.1120.112.69M
Sep 4, 202620.2620.7520.2620.4820.482.14M
Sep 3, 202620.9221.0020.4920.9420.943.38M
Sep 2, 202619.8820.4319.7520.2020.204.16M
Sep 1, 202619.7520.2519.2519.2919.294.30M
Aug 31, 202620.5520.5919.9520.4520.453.45M
Aug 28, 202621.6621.7120.3320.5920.596.59M
Aug 27, 202621.4621.8021.2921.5421.544.64M
Aug 26, 202621.6421.9521.5021.5421.544.59M
Aug 25, 202621.2122.3221.1222.1722.175.32M
Aug 24, 202621.3821.8921.2821.8021.807.04M
Aug 21, 202621.1721.3620.8621.1421.145.47M
Aug 20, 202619.6320.6119.4920.5020.507.05M
Aug 19, 202619.3320.1119.2019.7219.729.42M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.