Toronto - Delayed Quote CAD
IAMGOLD Corporation (IMG.TO)
At close: October 18 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 7.22 | 8.33 | 7.20 | 8.23 | 8.23 | 5,046,600 |
| Oct 17, 2024 | 7.02 | 7.12 | 6.95 | 7.06 | 7.06 | 1,649,200 |
| Oct 16, 2024 | 6.92 | 7.09 | 6.89 | 6.99 | 6.99 | 2,229,800 |
| Oct 15, 2024 | 6.61 | 6.79 | 6.55 | 6.78 | 6.78 | 1,915,400 |
| Oct 11, 2024 | 6.82 | 6.90 | 6.57 | 6.64 | 6.64 | 2,338,400 |
| Oct 10, 2024 | 6.40 | 6.75 | 6.39 | 6.68 | 6.68 | 2,150,800 |
| Oct 9, 2024 | 6.20 | 6.25 | 6.07 | 6.23 | 6.23 | 1,492,800 |
| Oct 8, 2024 | 6.20 | 6.30 | 6.14 | 6.24 | 6.24 | 1,759,000 |
| Oct 7, 2024 | 6.58 | 6.60 | 6.16 | 6.19 | 6.19 | 5,046,700 |
| Oct 4, 2024 | 6.96 | 7.04 | 6.81 | 6.84 | 6.84 | 1,200,500 |
| Oct 3, 2024 | 7.10 | 7.11 | 6.88 | 6.97 | 6.97 | 1,774,500 |
| Oct 2, 2024 | 7.13 | 7.23 | 7.09 | 7.18 | 7.18 | 1,095,800 |
| Oct 1, 2024 | 7.20 | 7.30 | 7.12 | 7.20 | 7.20 | 1,086,200 |
| Sep 30, 2024 | 7.07 | 7.12 | 6.99 | 7.09 | 7.09 | 903,400 |
| Sep 27, 2024 | 7.41 | 7.45 | 7.06 | 7.13 | 7.13 | 1,432,800 |
| Sep 26, 2024 | 7.45 | 7.54 | 7.42 | 7.44 | 7.44 | 2,280,500 |
| Sep 25, 2024 | 7.35 | 7.50 | 7.30 | 7.44 | 7.44 | 2,247,700 |
| Sep 24, 2024 | 7.35 | 7.47 | 7.26 | 7.37 | 7.37 | 1,151,400 |
| Sep 23, 2024 | 7.45 | 7.53 | 7.26 | 7.28 | 7.28 | 3,081,900 |
| Sep 20, 2024 | 7.32 | 7.54 | 7.28 | 7.49 | 7.49 | 7,609,000 |
| Sep 19, 2024 | 7.40 | 7.40 | 7.16 | 7.20 | 7.20 | 1,756,500 |
| Sep 18, 2024 | 7.35 | 7.55 | 7.17 | 7.21 | 7.21 | 1,416,300 |
| Sep 17, 2024 | 7.35 | 7.46 | 7.27 | 7.35 | 7.35 | 1,556,100 |
| Sep 16, 2024 | 7.36 | 7.55 | 7.35 | 7.41 | 7.41 | 1,557,000 |
| Sep 13, 2024 | 7.42 | 7.43 | 7.23 | 7.36 | 7.36 | 2,216,900 |
| Sep 12, 2024 | 6.86 | 7.30 | 6.85 | 7.25 | 7.25 | 1,894,100 |
| Sep 11, 2024 | 6.58 | 6.71 | 6.52 | 6.71 | 6.71 | 1,248,100 |
| Sep 10, 2024 | 6.51 | 6.61 | 6.44 | 6.61 | 6.61 | 1,297,300 |
| Sep 9, 2024 | 6.56 | 6.64 | 6.50 | 6.52 | 6.52 | 743,900 |
| Sep 6, 2024 | 6.75 | 6.78 | 6.51 | 6.53 | 6.53 | 1,412,500 |
| Sep 5, 2024 | 6.65 | 6.84 | 6.55 | 6.78 | 6.78 | 1,895,400 |
| Sep 4, 2024 | 6.52 | 6.61 | 6.48 | 6.50 | 6.50 | 1,346,400 |
| Sep 3, 2024 | 6.60 | 6.65 | 6.39 | 6.57 | 6.57 | 1,827,400 |
| Aug 30, 2024 | 6.76 | 6.81 | 6.63 | 6.66 | 6.66 | 1,815,100 |
| Aug 29, 2024 | 6.69 | 6.82 | 6.69 | 6.79 | 6.79 | 1,766,500 |
| Aug 28, 2024 | 6.79 | 6.87 | 6.57 | 6.68 | 6.68 | 2,159,200 |
| Aug 27, 2024 | 6.86 | 6.93 | 6.78 | 6.92 | 6.92 | 2,584,200 |
| Aug 26, 2024 | 7.07 | 7.10 | 6.91 | 6.96 | 6.96 | 1,123,700 |
| Aug 23, 2024 | 7.09 | 7.15 | 7.00 | 7.03 | 7.03 | 1,445,600 |
| Aug 22, 2024 | 7.10 | 7.11 | 6.94 | 7.04 | 7.04 | 1,710,500 |
| Aug 21, 2024 | 7.04 | 7.21 | 6.96 | 7.16 | 7.16 | 1,414,500 |
| Aug 20, 2024 | 7.08 | 7.14 | 6.98 | 7.04 | 7.04 | 1,912,100 |
| Aug 19, 2024 | 6.88 | 7.07 | 6.83 | 6.98 | 6.98 | 1,729,300 |
| Aug 16, 2024 | 6.80 | 7.00 | 6.75 | 6.94 | 6.94 | 1,429,300 |
| Aug 15, 2024 | 6.72 | 6.79 | 6.51 | 6.75 | 6.75 | 1,910,100 |
| Aug 14, 2024 | 6.62 | 6.74 | 6.53 | 6.69 | 6.69 | 1,842,100 |
| Aug 13, 2024 | 6.45 | 6.74 | 6.37 | 6.68 | 6.68 | 2,466,700 |
| Aug 12, 2024 | 5.95 | 6.56 | 5.88 | 6.49 | 6.49 | 4,106,700 |
| Aug 9, 2024 | 5.50 | 5.94 | 5.31 | 5.86 | 5.86 | 2,614,500 |
| Aug 8, 2024 | 4.97 | 5.13 | 4.90 | 5.08 | 5.08 | 817,400 |
| Aug 7, 2024 | 5.27 | 5.29 | 4.92 | 4.94 | 4.94 | 974,200 |
| Aug 6, 2024 | 5.11 | 5.24 | 5.04 | 5.19 | 5.19 | 1,294,400 |
| Aug 2, 2024 | 5.73 | 5.78 | 5.32 | 5.36 | 5.36 | 1,423,600 |
| Aug 1, 2024 | 5.72 | 5.78 | 5.58 | 5.69 | 5.69 | 1,544,000 |
| Jul 31, 2024 | 5.66 | 5.73 | 5.63 | 5.69 | 5.69 | 1,006,800 |
| Jul 30, 2024 | 5.50 | 5.60 | 5.44 | 5.57 | 5.57 | 861,400 |
| Jul 29, 2024 | 5.47 | 5.49 | 5.34 | 5.48 | 5.48 | 470,500 |
| Jul 26, 2024 | 5.50 | 5.55 | 5.37 | 5.44 | 5.44 | 597,600 |
| Jul 25, 2024 | 5.42 | 5.45 | 5.32 | 5.42 | 5.42 | 1,018,400 |
| Jul 24, 2024 | 5.68 | 5.83 | 5.50 | 5.52 | 5.52 | 1,374,000 |
| Jul 23, 2024 | 5.64 | 5.65 | 5.56 | 5.62 | 5.62 | 568,700 |
| Jul 22, 2024 | 5.50 | 5.63 | 5.46 | 5.61 | 5.61 | 793,200 |
| Jul 19, 2024 | 5.42 | 5.62 | 5.40 | 5.52 | 5.52 | 942,200 |
| Jul 18, 2024 | 5.70 | 5.70 | 5.49 | 5.57 | 5.57 | 1,321,000 |
| Jul 17, 2024 | 5.83 | 5.89 | 5.65 | 5.67 | 5.67 | 1,335,900 |
| Jul 16, 2024 | 5.70 | 5.95 | 5.66 | 5.84 | 5.84 | 1,508,700 |
| Jul 15, 2024 | 5.76 | 5.79 | 5.64 | 5.66 | 5.66 | 981,400 |
| Jul 12, 2024 | 5.71 | 5.77 | 5.65 | 5.74 | 5.74 | 832,300 |
| Jul 11, 2024 | 5.80 | 5.81 | 5.65 | 5.77 | 5.77 | 1,392,100 |
| Jul 10, 2024 | 5.65 | 5.80 | 5.63 | 5.70 | 5.70 | 1,116,600 |
| Jul 9, 2024 | 5.54 | 5.60 | 5.51 | 5.57 | 5.57 | 697,300 |
| Jul 8, 2024 | 5.38 | 5.55 | 5.35 | 5.54 | 5.54 | 1,024,800 |
| Jul 5, 2024 | 5.27 | 5.49 | 5.26 | 5.43 | 5.43 | 2,318,000 |
| Jul 4, 2024 | 5.20 | 5.27 | 5.20 | 5.25 | 5.25 | 247,900 |
| Jul 3, 2024 | 5.14 | 5.28 | 5.05 | 5.19 | 5.19 | 895,300 |
| Jul 2, 2024 | 5.12 | 5.16 | 4.94 | 5.04 | 5.04 | 1,219,700 |
| Jun 28, 2024 | 5.20 | 5.22 | 5.08 | 5.14 | 5.14 | 650,200 |
| Jun 27, 2024 | 5.17 | 5.26 | 5.11 | 5.14 | 5.14 | 772,100 |
| Jun 26, 2024 | 4.98 | 5.12 | 4.98 | 5.11 | 5.11 | 729,400 |
| Jun 25, 2024 | 5.04 | 5.08 | 4.99 | 5.04 | 5.04 | 793,300 |
| Jun 24, 2024 | 5.11 | 5.12 | 5.03 | 5.09 | 5.09 | 743,100 |
| Jun 21, 2024 | 5.25 | 5.25 | 5.03 | 5.08 | 5.08 | 2,355,300 |
| Jun 20, 2024 | 5.19 | 5.26 | 5.14 | 5.25 | 5.25 | 1,497,300 |
| Jun 19, 2024 | 5.14 | 5.23 | 5.14 | 5.19 | 5.19 | 364,900 |
| Jun 18, 2024 | 4.93 | 5.21 | 4.93 | 5.15 | 5.15 | 2,611,100 |
| Jun 17, 2024 | 4.92 | 5.00 | 4.89 | 4.94 | 4.94 | 1,468,000 |
| Jun 14, 2024 | 4.91 | 4.98 | 4.86 | 4.98 | 4.98 | 1,212,900 |
| Jun 13, 2024 | 4.93 | 5.04 | 4.87 | 4.88 | 4.88 | 634,500 |
| Jun 12, 2024 | 5.08 | 5.15 | 4.96 | 5.00 | 5.00 | 998,900 |
| Jun 11, 2024 | 5.00 | 5.08 | 4.92 | 4.96 | 4.96 | 1,329,700 |
| Jun 10, 2024 | 4.97 | 5.12 | 4.94 | 5.04 | 5.04 | 2,266,000 |
| Jun 7, 2024 | 5.23 | 5.27 | 4.91 | 4.93 | 4.93 | 3,084,400 |
| Jun 6, 2024 | 5.30 | 5.49 | 5.29 | 5.45 | 5.45 | 2,450,600 |
| Jun 5, 2024 | 5.10 | 5.30 | 5.10 | 5.24 | 5.24 | 1,889,600 |
| Jun 4, 2024 | 5.17 | 5.19 | 5.03 | 5.08 | 5.08 | 2,422,300 |
| Jun 3, 2024 | 5.39 | 5.40 | 5.24 | 5.26 | 5.26 | 2,297,700 |
| May 31, 2024 | 5.57 | 5.65 | 5.36 | 5.36 | 5.36 | 4,672,600 |
| May 30, 2024 | 5.53 | 5.62 | 5.49 | 5.50 | 5.50 | 2,307,200 |
| May 29, 2024 | 5.52 | 5.68 | 5.47 | 5.48 | 5.48 | 2,653,500 |
| May 28, 2024 | 5.64 | 5.68 | 5.55 | 5.59 | 5.59 | 2,175,400 |
| May 27, 2024 | 5.51 | 5.61 | 5.51 | 5.61 | 5.61 | 745,100 |
| May 24, 2024 | 5.40 | 5.55 | 5.40 | 5.48 | 5.48 | 7,664,600 |
| May 23, 2024 | 5.47 | 5.54 | 5.29 | 5.31 | 5.31 | 2,886,800 |
| May 22, 2024 | 5.64 | 5.73 | 5.36 | 5.50 | 5.50 | 4,785,100 |
| May 21, 2024 | 6.18 | 6.20 | 6.07 | 6.13 | 6.13 | 1,292,700 |
| May 17, 2024 | 6.14 | 6.24 | 6.06 | 6.17 | 6.17 | 1,709,800 |
| May 16, 2024 | 6.07 | 6.11 | 5.98 | 6.00 | 6.00 | 1,029,400 |
| May 15, 2024 | 6.10 | 6.19 | 5.94 | 6.10 | 6.10 | 1,353,400 |
| May 14, 2024 | 5.80 | 6.09 | 5.79 | 6.06 | 6.06 | 1,266,500 |
| May 13, 2024 | 5.86 | 5.94 | 5.68 | 5.76 | 5.76 | 1,244,300 |
| May 10, 2024 | 5.47 | 5.94 | 5.44 | 5.87 | 5.87 | 3,884,700 |
| May 9, 2024 | 5.20 | 5.27 | 5.16 | 5.27 | 5.27 | 1,002,300 |
| May 8, 2024 | 5.15 | 5.24 | 5.13 | 5.19 | 5.19 | 1,195,500 |
| May 7, 2024 | 5.09 | 5.20 | 5.05 | 5.18 | 5.18 | 851,200 |
| May 6, 2024 | 5.04 | 5.14 | 5.03 | 5.11 | 5.11 | 825,000 |
| May 3, 2024 | 5.05 | 5.05 | 4.90 | 4.93 | 4.93 | 1,006,500 |
| May 2, 2024 | 4.94 | 5.09 | 4.92 | 5.01 | 5.01 | 772,600 |
| May 1, 2024 | 4.95 | 5.10 | 4.88 | 4.99 | 4.99 | 941,600 |
| Apr 30, 2024 | 5.03 | 5.13 | 4.89 | 4.89 | 4.89 | 1,718,200 |
| Apr 29, 2024 | 5.16 | 5.26 | 5.08 | 5.20 | 5.20 | 1,362,400 |
| Apr 26, 2024 | 5.15 | 5.19 | 5.06 | 5.18 | 5.18 | 874,400 |
| Apr 25, 2024 | 4.96 | 5.20 | 4.93 | 5.07 | 5.07 | 1,233,800 |
| Apr 24, 2024 | 5.04 | 5.08 | 4.94 | 4.95 | 4.95 | 879,200 |
| Apr 23, 2024 | 4.78 | 5.15 | 4.74 | 5.05 | 5.05 | 2,050,900 |
| Apr 22, 2024 | 4.90 | 4.98 | 4.72 | 4.79 | 4.79 | 2,138,700 |
| Apr 19, 2024 | 5.02 | 5.14 | 5.00 | 5.05 | 5.05 | 752,200 |
| Apr 18, 2024 | 5.15 | 5.20 | 4.99 | 5.02 | 5.02 | 839,000 |
| Apr 17, 2024 | 4.95 | 5.15 | 4.94 | 5.05 | 5.05 | 1,725,400 |
| Apr 16, 2024 | 4.86 | 4.98 | 4.81 | 4.90 | 4.90 | 1,177,200 |
| Apr 15, 2024 | 5.01 | 5.02 | 4.86 | 4.95 | 4.95 | 1,420,100 |
| Apr 12, 2024 | 5.25 | 5.38 | 4.95 | 4.98 | 4.98 | 3,064,200 |
| Apr 11, 2024 | 5.02 | 5.25 | 5.01 | 5.14 | 5.14 | 1,490,700 |
| Apr 10, 2024 | 4.90 | 5.00 | 4.80 | 4.97 | 4.97 | 961,400 |
| Apr 9, 2024 | 4.99 | 5.10 | 4.88 | 4.98 | 4.98 | 1,032,700 |
| Apr 8, 2024 | 5.11 | 5.16 | 4.84 | 4.90 | 4.90 | 1,996,000 |
| Apr 5, 2024 | 4.86 | 5.16 | 4.81 | 5.07 | 5.07 | 2,450,700 |
| Apr 4, 2024 | 4.88 | 5.00 | 4.83 | 4.90 | 4.90 | 1,109,600 |
| Apr 3, 2024 | 4.89 | 5.01 | 4.87 | 4.94 | 4.94 | 1,481,000 |
| Apr 2, 2024 | 4.95 | 5.02 | 4.83 | 4.91 | 4.91 | 1,481,500 |
| Apr 1, 2024 | 4.70 | 4.97 | 4.70 | 4.94 | 4.94 | 1,958,100 |
| Mar 28, 2024 | 4.38 | 4.59 | 4.36 | 4.52 | 4.52 | 1,305,200 |
| Mar 27, 2024 | 4.23 | 4.33 | 4.22 | 4.33 | 4.33 | 1,110,600 |
| Mar 26, 2024 | 4.24 | 4.31 | 4.17 | 4.20 | 4.20 | 1,095,700 |
| Mar 25, 2024 | 4.07 | 4.24 | 4.07 | 4.21 | 4.21 | 1,751,500 |
| Mar 22, 2024 | 4.04 | 4.11 | 3.99 | 4.04 | 4.04 | 737,500 |
| Mar 21, 2024 | 4.24 | 4.31 | 4.05 | 4.05 | 4.05 | 1,851,200 |
| Mar 20, 2024 | 3.96 | 4.22 | 3.94 | 4.15 | 4.15 | 1,095,000 |
| Mar 19, 2024 | 4.05 | 4.09 | 3.96 | 4.00 | 4.00 | 1,064,800 |
| Mar 18, 2024 | 4.15 | 4.16 | 4.06 | 4.08 | 4.08 | 755,300 |
| Mar 15, 2024 | 4.15 | 4.24 | 4.12 | 4.16 | 4.16 | 1,144,700 |
| Mar 14, 2024 | 4.14 | 4.22 | 4.10 | 4.17 | 4.17 | 789,200 |
| Mar 13, 2024 | 4.21 | 4.29 | 4.17 | 4.20 | 4.20 | 640,800 |
| Mar 12, 2024 | 4.20 | 4.22 | 4.08 | 4.19 | 4.19 | 898,200 |
| Mar 11, 2024 | 4.17 | 4.34 | 4.14 | 4.29 | 4.29 | 1,255,900 |
| Mar 8, 2024 | 4.18 | 4.31 | 4.12 | 4.22 | 4.22 | 1,853,000 |
| Mar 7, 2024 | 4.11 | 4.15 | 4.03 | 4.14 | 4.14 | 771,200 |
| Mar 6, 2024 | 3.92 | 4.14 | 3.88 | 4.08 | 4.08 | 1,577,400 |
| Mar 5, 2024 | 3.92 | 4.05 | 3.84 | 3.84 | 3.84 | 1,865,900 |
| Mar 4, 2024 | 3.75 | 3.89 | 3.73 | 3.86 | 3.86 | 1,299,900 |
| Mar 1, 2024 | 3.55 | 3.71 | 3.50 | 3.70 | 3.70 | 1,684,600 |
| Feb 29, 2024 | 3.57 | 3.62 | 3.49 | 3.54 | 3.54 | 1,254,200 |
| Feb 28, 2024 | 3.66 | 3.67 | 3.44 | 3.50 | 3.50 | 867,200 |
| Feb 27, 2024 | 3.69 | 3.80 | 3.66 | 3.67 | 3.67 | 1,111,900 |
| Feb 26, 2024 | 3.51 | 3.67 | 3.48 | 3.65 | 3.65 | 949,800 |
| Feb 23, 2024 | 3.49 | 3.57 | 3.39 | 3.55 | 3.55 | 2,244,900 |
| Feb 22, 2024 | 3.44 | 3.53 | 3.39 | 3.47 | 3.47 | 723,400 |
| Feb 21, 2024 | 3.47 | 3.47 | 3.36 | 3.46 | 3.46 | 702,100 |
| Feb 20, 2024 | 3.50 | 3.61 | 3.40 | 3.47 | 3.47 | 953,900 |
| Feb 16, 2024 | 3.34 | 3.57 | 3.22 | 3.45 | 3.45 | 2,816,100 |
| Feb 15, 2024 | 3.35 | 3.46 | 3.32 | 3.44 | 3.44 | 1,021,600 |
| Feb 14, 2024 | 3.22 | 3.34 | 3.18 | 3.30 | 3.30 | 1,023,400 |
| Feb 13, 2024 | 3.32 | 3.35 | 3.15 | 3.18 | 3.18 | 2,230,200 |
| Feb 12, 2024 | 3.29 | 3.43 | 3.29 | 3.42 | 3.42 | 605,800 |
| Feb 9, 2024 | 3.28 | 3.34 | 3.25 | 3.29 | 3.29 | 659,000 |
| Feb 8, 2024 | 3.30 | 3.37 | 3.28 | 3.30 | 3.30 | 445,200 |
| Feb 7, 2024 | 3.33 | 3.38 | 3.31 | 3.32 | 3.32 | 763,200 |
| Feb 6, 2024 | 3.30 | 3.37 | 3.25 | 3.34 | 3.34 | 579,700 |
| Feb 5, 2024 | 3.26 | 3.30 | 3.22 | 3.27 | 3.27 | 957,200 |
| Feb 2, 2024 | 3.32 | 3.37 | 3.28 | 3.34 | 3.34 | 1,012,000 |
| Feb 1, 2024 | 3.25 | 3.46 | 3.24 | 3.45 | 3.45 | 1,743,200 |
| Jan 31, 2024 | 3.22 | 3.32 | 3.20 | 3.20 | 3.20 | 1,371,200 |
| Jan 30, 2024 | 3.32 | 3.37 | 3.20 | 3.22 | 3.22 | 1,223,400 |
| Jan 29, 2024 | 3.29 | 3.31 | 3.21 | 3.29 | 3.29 | 623,600 |
| Jan 26, 2024 | 3.38 | 3.40 | 3.26 | 3.26 | 3.26 | 747,400 |
| Jan 25, 2024 | 3.44 | 3.47 | 3.36 | 3.39 | 3.39 | 1,802,200 |
| Jan 24, 2024 | 3.58 | 3.59 | 3.35 | 3.39 | 3.39 | 1,335,900 |
| Jan 23, 2024 | 3.16 | 3.59 | 3.16 | 3.58 | 3.58 | 4,280,500 |
| Jan 22, 2024 | 3.11 | 3.17 | 3.06 | 3.11 | 3.11 | 769,300 |
| Jan 19, 2024 | 3.19 | 3.19 | 3.00 | 3.13 | 3.13 | 1,668,600 |
| Jan 18, 2024 | 3.34 | 3.39 | 3.13 | 3.16 | 3.16 | 3,099,500 |
| Jan 17, 2024 | 3.33 | 3.40 | 3.27 | 3.32 | 3.32 | 594,600 |
| Jan 16, 2024 | 3.40 | 3.56 | 3.37 | 3.37 | 3.37 | 1,098,200 |
| Jan 15, 2024 | 3.47 | 3.50 | 3.34 | 3.40 | 3.40 | 720,800 |
| Jan 12, 2024 | 3.27 | 3.59 | 3.27 | 3.49 | 3.49 | 1,869,500 |
| Jan 11, 2024 | 3.20 | 3.25 | 3.11 | 3.16 | 3.16 | 795,100 |
| Jan 10, 2024 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | 398,700 |
| Jan 9, 2024 | 3.19 | 3.25 | 3.15 | 3.16 | 3.16 | 577,600 |
| Jan 8, 2024 | 3.15 | 3.23 | 3.10 | 3.16 | 3.16 | 493,600 |
| Jan 5, 2024 | 3.19 | 3.25 | 3.15 | 3.17 | 3.17 | 542,000 |
| Jan 4, 2024 | 3.19 | 3.25 | 3.15 | 3.20 | 3.20 | 602,700 |
| Jan 3, 2024 | 3.20 | 3.23 | 3.13 | 3.18 | 3.18 | 840,400 |
| Jan 2, 2024 | 3.30 | 3.38 | 3.25 | 3.27 | 3.27 | 868,700 |
| Dec 29, 2023 | 3.34 | 3.39 | 3.30 | 3.34 | 3.34 | 385,600 |
| Dec 28, 2023 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | 674,900 |
| Dec 27, 2023 | 3.51 | 3.53 | 3.46 | 3.48 | 3.48 | 515,900 |
| Dec 22, 2023 | 3.58 | 3.68 | 3.50 | 3.51 | 3.51 | 1,539,100 |
| Dec 21, 2023 | 3.53 | 3.59 | 3.49 | 3.52 | 3.52 | 1,556,100 |
| Dec 20, 2023 | 3.57 | 3.59 | 3.48 | 3.49 | 3.49 | 688,200 |
| Dec 19, 2023 | 3.41 | 3.60 | 3.40 | 3.58 | 3.58 | 1,424,600 |
| Dec 18, 2023 | 3.30 | 3.44 | 3.29 | 3.41 | 3.41 | 1,113,200 |
| Dec 15, 2023 | 3.27 | 3.35 | 3.26 | 3.26 | 3.26 | 1,146,500 |
| Dec 14, 2023 | 3.28 | 3.40 | 3.26 | 3.29 | 3.29 | 1,476,700 |
| Dec 13, 2023 | 2.88 | 3.20 | 2.87 | 3.19 | 3.19 | 1,276,600 |
| Dec 12, 2023 | 3.01 | 3.01 | 2.88 | 2.88 | 2.88 | 1,709,600 |
| Dec 11, 2023 | 3.04 | 3.04 | 2.92 | 3.00 | 3.00 | 1,125,400 |
| Dec 8, 2023 | 3.15 | 3.16 | 3.02 | 3.08 | 3.08 | 1,608,200 |
| Dec 7, 2023 | 3.26 | 3.27 | 3.18 | 3.18 | 3.18 | 693,400 |
| Dec 6, 2023 | 3.29 | 3.33 | 3.24 | 3.25 | 3.25 | 791,800 |
| Dec 5, 2023 | 3.35 | 3.39 | 3.22 | 3.25 | 3.25 | 1,262,900 |
| Dec 4, 2023 | 3.53 | 3.53 | 3.38 | 3.41 | 3.41 | 1,073,800 |
| Dec 1, 2023 | 3.45 | 3.57 | 3.41 | 3.57 | 3.57 | 1,071,700 |
| Nov 30, 2023 | 3.48 | 3.51 | 3.42 | 3.44 | 3.44 | 1,705,400 |
| Nov 29, 2023 | 3.45 | 3.52 | 3.45 | 3.49 | 3.49 | 566,200 |
| Nov 28, 2023 | 3.40 | 3.47 | 3.33 | 3.47 | 3.47 | 1,268,700 |
| Nov 27, 2023 | 3.34 | 3.39 | 3.31 | 3.35 | 3.35 | 1,054,400 |
| Nov 24, 2023 | 3.28 | 3.36 | 3.26 | 3.26 | 3.26 | 485,600 |
| Nov 23, 2023 | 3.27 | 3.28 | 3.23 | 3.24 | 3.24 | 128,000 |
| Nov 22, 2023 | 3.29 | 3.34 | 3.25 | 3.30 | 3.30 | 621,500 |
| Nov 21, 2023 | 3.23 | 3.39 | 3.22 | 3.31 | 3.31 | 782,400 |
| Nov 20, 2023 | 3.13 | 3.18 | 3.13 | 3.17 | 3.17 | 349,300 |
| Nov 17, 2023 | 3.26 | 3.29 | 3.16 | 3.16 | 3.16 | 735,500 |
| Nov 16, 2023 | 3.18 | 3.33 | 3.17 | 3.24 | 3.24 | 746,900 |
| Nov 15, 2023 | 3.13 | 3.15 | 3.04 | 3.13 | 3.13 | 975,000 |
| Nov 14, 2023 | 3.08 | 3.17 | 3.04 | 3.13 | 3.13 | 719,500 |
| Nov 13, 2023 | 3.13 | 3.15 | 3.00 | 3.00 | 3.00 | 850,600 |
| Nov 10, 2023 | 3.15 | 3.17 | 3.02 | 3.15 | 3.15 | 1,140,000 |
| Nov 9, 2023 | 3.22 | 3.31 | 3.16 | 3.18 | 3.18 | 475,200 |
| Nov 8, 2023 | 3.30 | 3.34 | 3.19 | 3.20 | 3.20 | 556,000 |
| Nov 7, 2023 | 3.39 | 3.39 | 3.25 | 3.32 | 3.32 | 1,010,800 |
| Nov 6, 2023 | 3.55 | 3.56 | 3.44 | 3.45 | 3.45 | 629,900 |
| Nov 3, 2023 | 3.55 | 3.60 | 3.51 | 3.55 | 3.55 | 994,700 |
| Nov 2, 2023 | 3.55 | 3.55 | 3.45 | 3.49 | 3.49 | 556,300 |
| Nov 1, 2023 | 3.54 | 3.60 | 3.44 | 3.52 | 3.52 | 757,000 |
| Oct 31, 2023 | 3.57 | 3.66 | 3.50 | 3.55 | 3.55 | 1,660,500 |
| Oct 30, 2023 | 3.61 | 3.68 | 3.55 | 3.57 | 3.57 | 820,500 |
| Oct 27, 2023 | 3.44 | 3.60 | 3.43 | 3.59 | 3.59 | 1,579,000 |
| Oct 26, 2023 | 3.34 | 3.46 | 3.25 | 3.44 | 3.44 | 1,417,200 |
| Oct 25, 2023 | 3.33 | 3.41 | 3.31 | 3.34 | 3.34 | 676,700 |
| Oct 24, 2023 | 3.23 | 3.38 | 3.21 | 3.35 | 3.35 | 833,300 |
| Oct 23, 2023 | 3.29 | 3.35 | 3.17 | 3.26 | 3.26 | 899,800 |
| Oct 20, 2023 | 3.28 | 3.42 | 3.27 | 3.32 | 3.32 | 856,400 |
| Oct 19, 2023 | 3.22 | 3.28 | 3.17 | 3.28 | 3.28 | 706,100 |
| Oct 18, 2023 | 3.25 | 3.31 | 3.19 | 3.21 | 3.21 | 713,800 |
Related Tickers
BTO.TO B2Gold Corp.
4.7500
+3.71%
K.TO Kinross Gold Corporation
14.64
+4.42%
ELD.TO Eldorado Gold Corporation
25.71
+3.38%
NGD.TO New Gold Inc.
4.1900
+4.75%
AGI.TO Alamos Gold Inc.
29.02
+4.65%
EQX.TO Equinox Gold Corp.
7.91
+5.47%
AEM.TO Agnico Eagle Mines Limited
119.01
+4.90%
FVI.TO Fortuna Mining Corp.
7.10
+10.25%
CXB.TO Calibre Mining Corp.
2.6800
-3.94%
ABX.TO Barrick Gold Corporation
28.88
+2.89%