Iamgold Stock Price History
NYSE: IAGBasic MaterialsPrecious MetalsUSD
18.80+0.40 (+2.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IAG price history at a glance
The price history for Iamgold (IAG) on this page begins on July 14, 2003, when the stock closed at $4.75; it most recently closed at $18.80 on October 5, 2026. The highest price in this record is $24.87, reached on March 2, 2026; the latest close is 24.4% below that peak. Across the 22 complete calendar years in the table, IAG finished higher in 10 and lower in 12. Its best year was 2025 (+194.4%) and its worst was 2013 (-68.4%).
Over roughly 23 years the share price changed +295.8%, a 6.1% compound annual price return (excluding dividends). In the last 12 months alone, IAG has gained 49.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $24.87
- Date of high
- Mar 2, 2026
- Low since 2003
- $0.92
- Date of low
- Sep 26, 2022
- 52-week high
- $24.87
- 52-week low
- $10.87
- Last close
- $18.80
IAG returns
1 week
+1.51%
1 month
-8.47%
3 months
+22.72%
6 months
-6.09%
Year to date
+14.01%
1 year
+49.32%
3 years
+713.85%
5 years
+586.13%
IAG price return, excluding dividends.
IAG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.80 | +15.91% |
| 2025 | 16.22 | +194.37% |
| 2024 | 5.51 | +117.79% |
| 2023 | 2.53 | -1.94% |
| 2022 | 2.58 | -17.57% |
| 2021 | 3.13 | -14.71% |
| 2020 | 3.67 | +0.82% |
| 2019 | 3.64 | -4.71% |
| 2018 | 3.82 | -34.48% |
| 2017 | 5.83 | +51.43% |
| 2016 | 3.85 | +171.13% |
| 2015 | 1.42 | -49.47% |
| 2014 | 2.81 | -19.71% |
| 2013 | 3.50 | -68.41% |
| 2012 | 11.08 | -30.09% |
| 2011 | 15.85 | -10.96% |
| 2010 | 17.80 | +13.81% |
| 2009 | 15.64 | +155.97% |
| 2008 | 6.11 | -30.80% |
| 2007 | 8.83 | +0.23% |
| 2006 | 8.81 | +12.66% |
| 2005 | 7.82 | +17.59% |
| 2004 | 6.65 | -5.54% |
| 2003* | 7.04 | +48.21% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
IAG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.80 | 18.95 | 18.64 | 18.80 | +2.17% | |
| 17.96 | 18.52 | 17.98 | 18.40 | +2.05% | |
| 17.93 | 18.22 | 17.64 | 18.03 | -2.80% | |
| 18.53 | 18.86 | 18.22 | 18.55 | +0.60% | |
| 18.69 | 18.69 | 18.11 | 18.44 | -0.43% | |
| 18.62 | 18.79 | 18.26 | 18.52 | +0.98% | |
| 18.35 | 18.63 | 18.11 | 18.34 | -0.38% | |
| 18.79 | 18.80 | 18.33 | 18.41 | -1.23% | |
| 18.84 | 18.86 | 18.29 | 18.64 | -0.21% | |
| 18.61 | 19.15 | 18.39 | 18.68 | -5.18% | |
| 19.48 | 19.78 | 19.31 | 19.70 | +1.76% | |
| 19.57 | 19.71 | 19.07 | 19.36 | -2.66% | |
| 20.20 | 20.33 | 19.76 | 19.89 | -4.79% | |
| 20.18 | 21.04 | 20.04 | 20.89 | +3.78% | |
| 20.86 | 20.88 | 20.03 | 20.13 | -1.08% | |
| 20.31 | 20.47 | 19.91 | 20.35 | +0.94% | |
| 20.10 | 20.41 | 19.91 | 20.16 | +3.49% | |
| 20.09 | 20.17 | 19.15 | 19.48 | -0.81% | |
| 19.74 | 20.00 | 19.32 | 19.64 | -0.76% | |
| 19.59 | 20.12 | 19.47 | 19.79 | -2.32% | |
| 20.09 | 20.88 | 20.09 | 20.26 | +0.85% | |
| 19.86 | 20.38 | 19.68 | 20.09 | -2.19% | |
| 20.50 | 20.97 | 20.41 | 20.54 | +2.14% | |
| 20.49 | 20.64 | 20.11 | 20.11 | -1.81% | |
| 20.26 | 20.75 | 20.26 | 20.48 | -2.20% | |
| 20.92 | 21.00 | 20.49 | 20.94 | +3.66% | |
| 19.88 | 20.43 | 19.75 | 20.20 | +4.72% | |
| 19.75 | 20.25 | 19.25 | 19.29 | -5.67% | |
| 20.55 | 20.59 | 19.95 | 20.45 | -0.68% | |
| 21.66 | 21.71 | 20.33 | 20.59 | -4.41% | |
| 21.47 | 21.80 | 21.29 | 21.54 | 0.00% | |
| 21.64 | 21.95 | 21.50 | 21.54 | -2.84% | |
| 21.21 | 22.32 | 21.12 | 22.17 | +1.70% | |
| 21.38 | 21.90 | 21.28 | 21.80 | +3.12% | |
| 21.17 | 21.36 | 20.86 | 21.14 | +3.12% | |
| 19.63 | 20.61 | 19.49 | 20.50 | +3.96% | |
| 19.33 | 20.11 | 19.20 | 19.72 | +8.41% | |
| 18.72 | 18.82 | 18.09 | 18.19 | -4.51% | |
| 18.50 | 19.19 | 18.40 | 19.05 | +4.10% | |
| 18.15 | 18.63 | 18.14 | 18.30 | +3.10% | |
| 17.82 | 18.00 | 17.47 | 17.75 | -1.77% | |
| 18.82 | 18.87 | 17.99 | 18.07 | -0.50% | |
| 18.36 | 18.64 | 18.05 | 18.16 | -1.47% | |
| 18.00 | 18.49 | 17.96 | 18.43 | +0.60% | |
| 17.25 | 18.36 | 17.16 | 18.32 | +14.29% | |
| 15.53 | 16.12 | 15.51 | 16.03 | +0.88% | |
| 15.60 | 16.25 | 15.53 | 15.89 | +7.36% | |
| 15.05 | 15.22 | 14.72 | 14.80 | +0.34% | |
| 14.13 | 14.77 | 13.99 | 14.75 | +3.95% | |
| 14.15 | 14.32 | 13.80 | 14.19 | -2.54% | |
| 14.34 | 14.58 | 13.97 | 14.56 | +4.52% | |
| 14.20 | 14.48 | 13.62 | 13.93 | -2.31% | |
| 14.47 | 14.47 | 14.07 | 14.26 | -3.06% | |
| 14.90 | 14.98 | 14.23 | 14.71 | +0.34% | |
| 14.85 | 14.99 | 14.56 | 14.66 | -0.48% | |
| 14.66 | 14.87 | 14.43 | 14.73 | -2.77% | |
| 15.29 | 15.64 | 15.05 | 15.15 | +1.27% | |
| 14.40 | 14.96 | 14.35 | 14.96 | +7.16% | |
| 14.05 | 14.22 | 13.95 | 13.96 | -1.27% | |
| 13.98 | 14.34 | 13.72 | 14.14 | -0.42% | |
| 14.51 | 14.65 | 14.02 | 14.20 | -5.27% | |
| 15.00 | 15.12 | 14.48 | 14.99 | 0.00% | |
| 15.51 | 15.58 | 14.83 | 14.99 | +1.15% | |
| 15.14 | 15.16 | 14.66 | 14.82 | -3.26% | |
| 15.36 | 15.49 | 15.16 | 15.32 | -0.97% | |
| 15.28 | 15.59 | 15.15 | 15.47 | +2.93% | |
| 15.31 | 15.56 | 14.62 | 15.03 | -5.35% | |
| 16.40 | 16.62 | 15.71 | 15.88 | -4.11% | |
| 16.99 | 17.02 | 16.35 | 16.56 | 0.00% | |
| 16.30 | 16.88 | 16.23 | 16.56 | +5.01% | |
| 15.76 | 16.54 | 15.72 | 15.77 | -0.44% | |
| 15.99 | 16.02 | 15.53 | 15.84 | -0.63% | |
| 15.70 | 16.01 | 15.31 | 15.94 | +0.44% | |
| 15.97 | 16.35 | 15.83 | 15.87 | +0.25% | |
| 15.67 | 16.08 | 15.33 | 15.83 | +3.94% | |
| 15.40 | 15.76 | 14.87 | 15.23 | -5.87% | |
| 16.05 | 16.56 | 15.98 | 16.18 | -4.32% | |
| 16.53 | 16.96 | 16.33 | 16.91 | +0.18% | |
| 17.65 | 18.24 | 16.55 | 16.88 | -3.98% | |
| 18.06 | 18.92 | 17.52 | 17.58 | -2.82% | |
| 18.19 | 18.41 | 17.75 | 18.09 | +0.89% | |
| 17.99 | 18.47 | 17.76 | 17.93 | +7.69% | |
| 16.30 | 16.76 | 16.00 | 16.65 | +3.16% | |
| 14.98 | 16.15 | 14.88 | 16.14 | +8.76% | |
| 14.76 | 15.33 | 14.70 | 14.84 | -3.89% | |
| 15.83 | 16.02 | 14.82 | 15.44 | -1.03% | |
| 15.46 | 15.80 | 15.40 | 15.60 | +1.17% | |
| 16.65 | 16.67 | 15.37 | 15.42 | -10.30% | |
| 17.20 | 17.51 | 17.05 | 17.19 | +2.14% | |
| 17.11 | 17.21 | 16.78 | 16.83 | -3.77% | |
| 17.58 | 17.64 | 17.15 | 17.49 | +0.69% | |
| 17.41 | 17.65 | 16.81 | 17.37 | -2.85% | |
| 17.43 | 18.10 | 17.19 | 17.88 | +3.00% | |
| 16.45 | 17.73 | 16.27 | 17.36 | +4.70% | |
| 16.70 | 17.05 | 16.55 | 16.58 | -4.16% | |
| 16.99 | 17.33 | 16.86 | 17.30 | +4.72% | |
| 16.73 | 16.90 | 16.35 | 16.52 | -1.55% | |
| 16.18 | 17.09 | 16.13 | 16.78 | +0.96% | |
| 16.46 | 16.78 | 16.11 | 16.62 | +2.72% | |
| 16.74 | 16.76 | 16.06 | 16.18 | -4.71% | |
| 17.15 | 17.54 | 16.85 | 16.98 | 0.00% | |
| 17.58 | 17.71 | 16.75 | 16.98 | -8.07% | |
| 18.80 | 18.80 | 18.23 | 18.47 | -1.70% | |
| 18.89 | 18.94 | 18.47 | 18.79 | -1.31% | |
| 18.62 | 19.20 | 18.04 | 19.04 | +0.26% | |
| 18.84 | 19.59 | 18.82 | 18.99 | +1.55% | |
| 18.62 | 18.88 | 18.44 | 18.70 | +1.96% | |
| 19.08 | 19.43 | 18.29 | 18.34 | -0.86% | |
| 17.73 | 19.04 | 17.72 | 18.50 | +13.43% | |
| 16.70 | 16.72 | 16.27 | 16.31 | 0.00% | |
| 16.40 | 16.68 | 16.16 | 16.31 | -1.69% | |
| 16.67 | 16.93 | 16.50 | 16.59 | -1.66% | |
| 17.08 | 17.11 | 16.60 | 16.87 | +3.12% | |
| 16.20 | 16.42 | 16.03 | 16.36 | -0.79% | |
| 16.60 | 16.81 | 16.05 | 16.49 | -3.68% | |
| 17.08 | 17.16 | 16.74 | 17.12 | -0.64% | |
| 17.26 | 17.35 | 16.84 | 17.23 | +0.70% | |
| 17.02 | 17.44 | 16.49 | 17.11 | -1.27% | |
| 17.37 | 17.57 | 16.98 | 17.33 | +2.97% | |
| 18.14 | 18.41 | 16.75 | 16.83 | -9.08% | |
| 18.99 | 19.04 | 18.47 | 18.51 | -3.84% | |
| 19.56 | 19.80 | 19.09 | 19.25 | +1.85% | |
| 19.75 | 19.84 | 18.83 | 18.90 | -2.88% | |
| 20.45 | 20.45 | 19.45 | 19.46 | -5.63% | |
| 20.56 | 20.82 | 20.23 | 20.62 | +2.08% | |
| 19.71 | 20.28 | 19.66 | 20.20 | +0.90% | |
| 20.00 | 20.31 | 19.88 | 20.02 | +1.21% | |
| 19.67 | 20.21 | 19.37 | 19.78 | +0.56% | |
| 20.46 | 20.70 | 19.32 | 19.67 | +1.81% | |
| 19.03 | 19.33 | 18.37 | 19.32 | +1.85% | |
| 19.05 | 19.24 | 18.74 | 18.97 | -0.63% | |
| 18.17 | 19.48 | 18.17 | 19.09 | -3.00% | |
| 19.40 | 20.20 | 19.15 | 19.68 | +4.57% | |
| 18.38 | 18.86 | 18.09 | 18.82 | +7.54% | |
| 18.07 | 18.20 | 17.33 | 17.50 | -1.35% | |
| 16.94 | 17.80 | 16.87 | 17.74 | +4.91% | |
| 17.03 | 17.99 | 16.88 | 16.91 | -4.68% | |
| 18.04 | 18.10 | 17.55 | 17.74 | +4.23% | |
| 16.68 | 17.16 | 16.21 | 17.02 | +0.89% | |
| 16.20 | 17.24 | 16.16 | 16.87 | +4.98% | |
| 17.10 | 17.13 | 15.78 | 16.07 | -4.85% | |
| 16.38 | 16.94 | 15.87 | 16.89 | -5.59% | |
| 18.43 | 18.46 | 17.76 | 17.89 | -7.78% | |
| 19.83 | 20.16 | 19.19 | 19.40 | -1.22% | |
| 19.65 | 20.56 | 19.28 | 19.64 | -0.96% | |
| 21.11 | 21.23 | 19.61 | 19.83 | -7.25% | |
| 21.68 | 21.77 | 20.96 | 21.38 | -1.97% | |
| 21.77 | 21.93 | 21.10 | 21.81 | -1.80% | |
| 22.33 | 22.72 | 22.04 | 22.21 | +1.65% | |
| 20.80 | 21.92 | 20.35 | 21.85 | +0.41% | |
| 21.10 | 21.94 | 20.65 | 21.76 | +0.60% | |
| 22.30 | 22.42 | 21.02 | 21.63 | -5.21% | |
| 22.78 | 23.01 | 22.37 | 22.82 | +1.74% | |
| 22.52 | 23.17 | 21.70 | 22.43 | -7.51% | |
| 24.85 | 24.87 | 23.47 | 24.25 | -1.30% | |
| 24.14 | 24.66 | 23.92 | 24.57 | +3.15% | |
| 22.93 | 23.98 | 22.81 | 23.82 | +3.61% | |
| 23.19 | 23.36 | 22.86 | 22.99 | +0.22% | |
| 22.09 | 23.13 | 21.88 | 22.94 | +0.79% | |
| 22.45 | 22.95 | 22.33 | 22.76 | +2.52% | |
| 22.43 | 23.06 | 21.49 | 22.20 | -0.76% | |
| 21.20 | 22.49 | 21.15 | 22.37 | +5.17% | |
| 21.40 | 21.98 | 20.96 | 21.27 | +2.21% | |
| 20.66 | 21.08 | 19.77 | 20.81 | -3.79% | |
| 20.58 | 21.89 | 20.51 | 21.63 | +7.29% | |
| 21.99 | 22.31 | 20.14 | 20.16 | -10.36% | |
| 22.10 | 22.50 | 21.54 | 22.49 | +4.22% | |
| 21.12 | 21.95 | 21.10 | 21.58 | +1.41% | |
| 19.48 | 21.32 | 19.43 | 21.28 | +11.30% | |
| 18.58 | 19.36 | 18.57 | 19.12 | +6.34% | |
| 18.34 | 19.00 | 17.88 | 17.98 | -6.35% | |
| 20.11 | 20.11 | 18.45 | 19.20 | -1.84% | |
| 19.30 | 19.56 | 18.66 | 19.56 | +7.53% | |
| 17.93 | 18.91 | 17.65 | 18.19 | +0.06% | |
| 18.79 | 19.63 | 17.96 | 18.18 | -12.93% | |
| 22.43 | 22.43 | 20.18 | 20.88 | -5.22% | |
| 21.77 | 22.23 | 21.25 | 22.03 | +3.28% | |
| 21.05 | 21.40 | 20.15 | 21.33 | +1.57% | |
| 21.80 | 22.03 | 20.94 | 21.00 | +0.24% | |
| 20.31 | 21.17 | 20.14 | 20.95 | +4.54% | |
| 19.33 | 20.37 | 19.22 | 20.04 | +4.05% | |
| 20.36 | 20.40 | 19.21 | 19.26 | -2.87% | |
| 18.85 | 19.99 | 18.84 | 19.83 | +15.49% | |
| 17.36 | 17.47 | 16.74 | 17.17 | -2.28% | |
| 17.59 | 17.81 | 17.45 | 17.57 | -1.35% | |
| 17.80 | 17.99 | 17.31 | 17.81 | +2.24% | |
| 17.90 | 18.25 | 17.40 | 17.42 | -2.13% | |
| 17.75 | 18.07 | 17.74 | 17.80 | +3.43% | |
| 17.12 | 17.36 | 16.91 | 17.21 | +1.00% | |
| 16.75 | 17.08 | 16.53 | 17.04 | +0.35% | |
| 16.35 | 16.99 | 15.94 | 16.98 | +0.89% | |
| 16.62 | 17.00 | 16.39 | 16.83 | +3.12% | |
| 16.47 | 16.92 | 16.27 | 16.32 | +0.62% | |
| 16.76 | 16.78 | 15.69 | 16.22 | -1.64% | |
| 16.63 | 16.84 | 16.43 | 16.49 | -1.55% | |
| 16.92 | 16.96 | 16.54 | 16.75 | +1.64% | |
| 16.62 | 16.95 | 16.35 | 16.48 | -6.42% | |
| 17.58 | 17.63 | 17.17 | 17.61 | +1.67% | |
| 17.62 | 17.68 | 17.05 | 17.32 | -2.20% | |
| 17.62 | 17.86 | 17.33 | 17.71 | +0.91% | |
| 17.36 | 17.91 | 17.30 | 17.55 | +4.53% | |
| 16.20 | 17.04 | 16.20 | 16.79 | +4.16% | |
| 15.95 | 16.40 | 15.87 | 16.12 | +0.31% | |
| 16.20 | 16.21 | 15.66 | 16.07 | +1.13% | |
| 15.88 | 16.15 | 15.58 | 15.89 | +0.70% | |
| 16.17 | 16.27 | 15.47 | 15.78 | -0.38% | |
| 16.25 | 16.38 | 15.57 | 15.84 | -0.56% | |
| 15.38 | 16.37 | 15.30 | 15.93 | +3.04% | |
| 15.22 | 15.60 | 14.86 | 15.46 | +1.84% | |
| 14.97 | 15.29 | 14.90 | 15.18 | +2.43% | |
| 15.37 | 15.46 | 14.82 | 14.82 | -2.95% | |
| 15.42 | 15.72 | 15.11 | 15.27 | +0.73% | |
| 14.87 | 15.34 | 14.85 | 15.16 | +0.86% | |
| 15.21 | 15.37 | 14.90 | 15.03 | +0.33% | |
| 15.18 | 15.52 | 14.66 | 14.98 | -2.60% | |
| 15.72 | 15.80 | 15.27 | 15.38 | -1.03% | |
| 15.55 | 15.60 | 15.28 | 15.54 | +1.50% | |
| 14.83 | 15.39 | 14.70 | 15.31 | +5.30% | |
| 13.85 | 14.75 | 13.84 | 14.54 | +4.23% | |
| 12.97 | 13.99 | 12.95 | 13.95 | +8.31% | |
| 12.79 | 13.18 | 12.63 | 12.88 | +0.78% | |
| 13.77 | 13.92 | 12.77 | 12.78 | -6.51% | |
| 13.96 | 14.23 | 13.40 | 13.67 | -0.07% | |
| 13.66 | 13.99 | 13.37 | 13.68 | +1.41% | |
| 13.63 | 13.91 | 13.31 | 13.49 | -1.75% | |
| 12.98 | 14.01 | 12.98 | 13.73 | -0.36% | |
| 14.48 | 14.66 | 13.50 | 13.78 | -4.44% | |
| 13.62 | 14.68 | 13.42 | 14.42 | +5.49% | |
| 13.40 | 13.71 | 13.22 | 13.67 | +2.78% | |
| 13.02 | 13.42 | 12.82 | 13.30 | +4.89% | |
| 12.09 | 12.70 | 12.03 | 12.68 | +5.32% | |
| 12.04 | 12.37 | 11.98 | 12.04 | +1.01% | |
| 12.28 | 12.86 | 11.82 | 11.92 | +8.76% | |
| 11.16 | 11.26 | 10.87 | 10.96 | -4.94% | |
| 11.58 | 11.78 | 11.40 | 11.53 | -0.43% | |
| 11.64 | 11.69 | 11.40 | 11.58 | -0.69% | |
| 11.50 | 11.77 | 11.35 | 11.66 | +1.48% | |
| 11.95 | 11.95 | 11.41 | 11.49 | -0.86% | |
| 11.24 | 11.71 | 11.24 | 11.59 | +0.61% | |
| 11.55 | 11.57 | 10.92 | 11.52 | -3.03% | |
| 11.80 | 12.10 | 11.76 | 11.88 | -1.33% | |
| 12.34 | 12.34 | 11.94 | 12.04 | -0.08% | |
| 11.86 | 12.25 | 11.70 | 12.05 | -1.15% | |
| 12.60 | 12.89 | 12.00 | 12.19 | -10.83% | |
| 13.95 | 13.95 | 13.53 | 13.67 | +2.32% | |
| 14.25 | 14.54 | 13.15 | 13.36 | -8.74% | |
| 14.65 | 14.67 | 14.23 | 14.64 | +2.66% | |
| 13.88 | 14.40 | 13.84 | 14.26 | +4.85% | |
| 13.28 | 13.85 | 13.12 | 13.60 | +0.37% | |
| 13.18 | 13.65 | 13.11 | 13.55 | +6.69% | |
| 12.70 | 12.78 | 12.46 | 12.70 | +0.87% | |
| 13.39 | 13.42 | 12.41 | 12.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IAG chart for longer ranges.