IAMGOLD Corp (IAG) stock
IAGNYSEGold and Silver OresFiscal year ends December 31
$15.45−1.29 (-7.71%)
Close on Oct 30, 2026Market cap $9.13BP/E 13.6Yield –
Price history
Iamgold share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.45
-7.71% on the day
52-week range
$10.87 – $24.87
-37.9% from the high
Change over 52 weeks
+32.5%
From $11.66 on Oct 30, 2025
Average volume
5.07M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.50 | $17.31 | $15.13 | $15.45 | -4.98% | 24,620,929 |
| Oct 19, 2026 | $17.95 | $18.30 | $15.97 | $16.26 | -10.12% | 20,639,577 |
| Oct 12, 2026 | $18.53 | $18.85 | $16.82 | $18.09 | -3.78% | 18,842,752 |
| Oct 5, 2026 | $18.69 | $18.95 | $17.64 | $18.80 | +1.51% | 15,705,852 |
| Sep 28, 2026 | $18.61 | $19.15 | $18.11 | $18.52 | -5.99% | 23,709,764 |
| Sep 21, 2026 | $20.86 | $21.04 | $19.07 | $19.70 | -3.19% | 29,383,569 |
| Sep 14, 2026 | $19.59 | $20.47 | $19.15 | $20.35 | +0.44% | 40,428,667 |
| Sep 8, 2026 | $20.49 | $20.97 | $19.68 | $20.26 | -1.07% | 13,146,368 |
| Aug 31, 2026 | $20.55 | $21.00 | $19.25 | $20.48 | -0.53% | 17,753,493 |
| Aug 24, 2026 | $21.38 | $22.32 | $20.33 | $20.59 | -2.60% | 28,619,126 |
| Aug 17, 2026 | $18.50 | $21.36 | $18.09 | $21.14 | +15.52% | 32,596,901 |
| Aug 10, 2026 | $18.00 | $18.87 | $17.47 | $18.30 | -0.11% | 28,832,648 |
| Aug 3, 2026 | $14.13 | $18.36 | $13.99 | $18.32 | +29.11% | 36,390,448 |
| Jul 27, 2026 | $14.90 | $14.98 | $13.62 | $14.19 | -3.21% | 27,817,551 |
| Jul 20, 2026 | $14.05 | $15.64 | $13.95 | $14.66 | +3.68% | 24,756,221 |
| Jul 13, 2026 | $15.14 | $15.58 | $13.72 | $14.14 | -7.70% | 25,672,741 |
| Jul 6, 2026 | $16.99 | $17.02 | $14.62 | $15.32 | -7.49% | 19,387,522 |
| Jun 29, 2026 | $15.70 | $16.88 | $15.31 | $16.56 | +4.35% | 17,673,210 |
| Jun 22, 2026 | $16.53 | $16.96 | $14.87 | $15.87 | -5.98% | 29,141,287 |
| Jun 15, 2026 | $17.99 | $18.92 | $16.55 | $16.88 | +1.38% | 30,574,836 |
| Jun 8, 2026 | $15.46 | $16.76 | $14.70 | $16.65 | +7.98% | 35,496,847 |
| Jun 1, 2026 | $17.41 | $17.65 | $15.37 | $15.42 | -13.76% | 21,584,013 |
| May 26, 2026 | $16.99 | $18.10 | $16.27 | $17.88 | +8.23% | 21,293,739 |
| May 18, 2026 | $17.15 | $17.54 | $16.06 | $16.52 | -2.71% | 31,859,953 |
| May 11, 2026 | $18.84 | $19.59 | $16.75 | $16.98 | -9.20% | 23,781,054 |
| May 4, 2026 | $16.40 | $19.43 | $16.16 | $18.70 | +12.72% | 35,048,887 |
| Apr 27, 2026 | $17.08 | $17.16 | $16.03 | $16.59 | -3.71% | 33,238,129 |
| Apr 20, 2026 | $18.99 | $19.04 | $16.49 | $17.23 | -10.49% | 52,737,134 |
| Apr 13, 2026 | $19.71 | $20.82 | $18.83 | $19.25 | -3.85% | 28,354,774 |
| Apr 6, 2026 | $19.05 | $20.70 | $18.37 | $20.02 | +4.87% | 25,903,731 |
| Mar 30, 2026 | $18.07 | $20.20 | $17.33 | $19.09 | +7.61% | 26,422,944 |
| Mar 23, 2026 | $16.20 | $18.10 | $16.16 | $17.74 | +10.39% | 38,076,976 |
| Mar 16, 2026 | $19.65 | $20.56 | $15.78 | $16.07 | -18.96% | 53,405,201 |
| Mar 9, 2026 | $20.80 | $22.72 | $19.61 | $19.83 | -8.87% | 34,556,852 |
| Mar 2, 2026 | $24.85 | $24.87 | $20.65 | $21.76 | -11.44% | 39,768,183 |
| Feb 23, 2026 | $22.45 | $24.66 | $21.88 | $24.57 | +10.68% | 37,493,373 |
| Feb 17, 2026 | $20.66 | $23.06 | $19.77 | $22.20 | +2.64% | 40,083,024 |
| Feb 9, 2026 | $19.48 | $22.50 | $19.43 | $21.63 | +13.13% | 44,726,289 |
| Feb 2, 2026 | $17.93 | $20.11 | $17.65 | $19.12 | +5.17% | 49,131,124 |
| Jan 26, 2026 | $21.80 | $22.43 | $17.96 | $18.18 | -13.22% | 59,863,942 |
| Jan 20, 2026 | $18.85 | $21.17 | $18.84 | $20.95 | +22.02% | 52,867,277 |
| Jan 12, 2026 | $17.75 | $18.25 | $16.74 | $17.17 | -0.23% | 35,073,308 |
| Jan 5, 2026 | $16.47 | $17.36 | $15.94 | $17.21 | +6.10% | 35,138,211 |
| Dec 29, 2025 | $16.62 | $16.96 | $15.69 | $16.22 | -7.89% | 23,433,295 |
| Dec 22, 2025 | $17.36 | $17.91 | $17.05 | $17.61 | +4.88% | 20,838,361 |
| Dec 15, 2025 | $16.17 | $17.04 | $15.47 | $16.79 | +6.00% | 45,690,978 |
| Dec 8, 2025 | $15.37 | $16.38 | $14.82 | $15.84 | +3.73% | 33,403,626 |
| Dec 1, 2025 | $15.72 | $15.80 | $14.66 | $15.27 | -1.74% | 31,184,792 |
| Nov 24, 2025 | $12.97 | $15.60 | $12.95 | $15.54 | +20.65% | 30,172,422 |
| Nov 17, 2025 | $13.63 | $14.23 | $12.63 | $12.88 | -6.19% | 40,953,993 |
| Nov 10, 2025 | $13.02 | $14.68 | $12.82 | $13.73 | +8.28% | 50,324,082 |
| Nov 3, 2025 | $11.58 | $12.86 | $10.87 | $12.68 | +9.50% | 66,981,425 |
| Oct 27, 2025 | $11.55 | $11.95 | $10.92 | $11.58 | -2.53% | 65,009,400 |
| Oct 20, 2025 | $13.95 | $13.95 | $11.70 | $11.88 | -11.08% | 63,324,215 |
| Oct 13, 2025 | $13.18 | $14.67 | $13.11 | $13.36 | +5.20% | 64,558,340 |
| Oct 6, 2025 | $13.56 | $13.99 | $12.41 | $12.70 | -4.37% | 76,800,060 |
| Sep 29, 2025 | $12.85 | $13.37 | $12.54 | $13.28 | +6.92% | 88,037,410 |
| Sep 22, 2025 | $11.57 | $12.45 | $11.25 | $12.42 | +9.52% | 99,940,540 |
| Sep 15, 2025 | $11.16 | $11.58 | $10.76 | $11.34 | +1.61% | 83,577,098 |
| Sep 8, 2025 | $10.02 | $11.36 | $9.86 | $11.16 | +12.61% | 72,988,688 |
| Sep 2, 2025 | $9.53 | $9.93 | $9.15 | $9.91 | +6.44% | 43,709,076 |
| Aug 25, 2025 | $8.79 | $9.35 | $8.73 | $9.31 | +6.16% | 40,567,171 |
| Aug 18, 2025 | $8.19 | $8.87 | $7.90 | $8.77 | +7.74% | 55,027,184 |
| Aug 11, 2025 | $7.27 | $8.38 | $7.11 | $8.14 | +8.53% | 73,788,850 |
| Aug 4, 2025 | $6.93 | $8.04 | $6.93 | $7.50 | +9.33% | 72,751,503 |
| Jul 28, 2025 | $6.96 | $6.99 | $6.69 | $6.86 | -2.42% | 56,306,070 |
| Jul 21, 2025 | $7.08 | $7.51 | $6.88 | $7.03 | +1.88% | 74,371,270 |
| Jul 14, 2025 | $7.03 | $7.22 | $6.89 | $6.90 | -2.13% | 57,175,872 |
| Jul 7, 2025 | $7.38 | $7.52 | $6.78 | $7.05 | -5.75% | 68,412,268 |
| Jun 30, 2025 | $7.15 | $7.57 | $7.15 | $7.48 | +5.65% | 48,633,165 |
| Jun 23, 2025 | $7.32 | $7.85 | $7.01 | $7.08 | -2.34% | 81,289,150 |
| Jun 16, 2025 | $7.55 | $7.63 | $7.09 | $7.25 | -4.98% | 69,318,340 |
| Jun 9, 2025 | $7.50 | $7.87 | $7.18 | $7.63 | +2.55% | 91,875,410 |
| Jun 2, 2025 | $7.07 | $7.81 | $7.02 | $7.44 | +8.45% | 117,567,280 |
| May 26, 2025 | $6.80 | $7.15 | $6.57 | $6.86 | +1.93% | 91,468,308 |
| May 19, 2025 | $6.47 | $6.84 | $6.34 | $6.73 | +6.83% | 72,632,867 |
| May 12, 2025 | $6.60 | $6.74 | $6.06 | $6.30 | -10.13% | 63,777,299 |
| May 5, 2025 | $6.98 | $7.40 | $6.61 | $7.01 | +4.32% | 87,521,230 |
| Apr 28, 2025 | $7.00 | $7.22 | $6.59 | $6.72 | -4.41% | 55,169,210 |
| Apr 21, 2025 | $8.08 | $8.12 | $6.90 | $7.03 | -10.22% | 71,162,160 |
| Apr 14, 2025 | $7.06 | $8.38 | $7.02 | $7.83 | +8.45% | 68,715,150 |
| Apr 7, 2025 | $5.45 | $7.42 | $5.35 | $7.22 | +28.24% | 123,159,610 |
| Mar 31, 2025 | $6.30 | $6.54 | $5.55 | $5.63 | -10.49% | 79,315,620 |
| Mar 24, 2025 | $6.08 | $6.57 | $5.93 | $6.29 | +4.14% | 52,441,342 |
| Mar 17, 2025 | $5.91 | $6.26 | $5.84 | $6.04 | +2.55% | 56,829,297 |
| Mar 10, 2025 | $5.42 | $5.98 | $5.02 | $5.89 | +7.09% | 66,136,465 |
| Mar 3, 2025 | $5.63 | $5.74 | $5.37 | $5.50 | -0.36% | 58,408,960 |
| Feb 24, 2025 | $5.79 | $5.84 | $5.27 | $5.52 | -3.50% | 52,465,095 |
| Feb 18, 2025 | $6.44 | $6.46 | $5.68 | $5.72 | -9.64% | 50,928,302 |
| Feb 10, 2025 | $6.60 | $6.69 | $6.30 | $6.33 | -1.25% | 60,273,041 |
| Feb 3, 2025 | $6.24 | $6.64 | $6.17 | $6.41 | +2.72% | 69,297,690 |
| Jan 27, 2025 | $5.90 | $6.38 | $5.64 | $6.24 | +3.31% | 65,426,590 |
| Jan 21, 2025 | $5.68 | $6.08 | $5.49 | $6.04 | +8.24% | 49,385,900 |
| Jan 13, 2025 | $5.49 | $5.67 | $5.20 | $5.58 | -1.59% | 67,625,410 |
| Jan 6, 2025 | $5.59 | $5.83 | $5.31 | $5.67 | +2.90% | 39,145,568 |
| Dec 30, 2024 | $5.11 | $5.61 | $4.98 | $5.51 | +6.78% | 31,616,482 |
| Dec 23, 2024 | $5.12 | $5.27 | $5.03 | $5.16 | -0.77% | 19,433,013 |
| Dec 16, 2024 | $5.35 | $5.37 | $5.05 | $5.20 | -2.62% | 39,171,733 |
| Dec 9, 2024 | $5.54 | $5.92 | $5.29 | $5.34 | -0.19% | 33,961,298 |
| Dec 2, 2024 | $5.50 | $5.77 | $5.27 | $5.35 | -2.73% | 31,009,940 |
| Nov 25, 2024 | $5.47 | $5.52 | $5.27 | $5.50 | -3.51% | 23,076,065 |
| Nov 18, 2024 | $5.15 | $5.75 | $5.13 | $5.70 | +15.38% | 35,952,228 |
| Nov 11, 2024 | $5.36 | $5.45 | $4.89 | $4.94 | -13.18% | 38,953,627 |
| Nov 4, 2024 | $5.45 | $5.88 | $4.99 | $5.69 | +5.37% | 41,778,476 |
| Oct 28, 2024 | $5.76 | $5.78 | $5.39 | $5.40 | -6.41% | 32,747,081 |
| Oct 21, 2024 | $5.98 | $6.37 | $5.76 | $5.77 | -3.35% | 52,248,475 |
| Oct 14, 2024 | $4.75 | $6.04 | $4.64 | $5.97 | +23.60% | 55,780,702 |
| Oct 7, 2024 | $4.83 | $5.02 | $4.44 | $4.83 | -4.17% | 58,054,449 |
| Sep 30, 2024 | $5.22 | $5.41 | $5.01 | $5.04 | -4.55% | 36,850,926 |
| Sep 23, 2024 | $5.50 | $5.60 | $5.21 | $5.28 | -3.65% | 45,410,970 |
| Sep 16, 2024 | $5.42 | $5.57 | $5.27 | $5.48 | +1.11% | 46,180,227 |
| Sep 9, 2024 | $4.83 | $5.49 | $4.73 | $5.42 | +12.68% | 31,189,386 |
| Sep 3, 2024 | $4.87 | $5.07 | $4.71 | $4.81 | -2.63% | 32,949,534 |
| Aug 26, 2024 | $5.25 | $5.27 | $4.88 | $4.94 | -5.18% | 31,327,449 |
| Aug 19, 2024 | $5.01 | $5.31 | $4.99 | $5.21 | +2.56% | 47,916,224 |
| Aug 12, 2024 | $4.34 | $5.12 | $4.29 | $5.08 | +18.69% | 62,066,686 |
| Aug 5, 2024 | $3.57 | $4.34 | $3.44 | $4.28 | +10.88% | 50,810,275 |
| Jul 29, 2024 | $3.96 | $4.19 | $3.83 | $3.86 | -1.53% | 50,930,427 |
| Jul 22, 2024 | $3.99 | $4.23 | $3.84 | $3.92 | -2.24% | 42,439,218 |
| Jul 15, 2024 | $4.22 | $4.35 | $3.92 | $4.01 | -4.75% | 63,416,184 |
| Jul 8, 2024 | $3.95 | $4.28 | $3.92 | $4.21 | +5.51% | 48,530,326 |
| Jul 1, 2024 | $3.76 | $4.03 | $3.60 | $3.99 | +6.40% | 23,723,942 |
| Jun 24, 2024 | $3.71 | $3.84 | $3.63 | $3.75 | +1.35% | 27,258,512 |
| Jun 17, 2024 | $3.57 | $3.85 | $3.56 | $3.70 | +2.21% | 36,077,971 |
| Jun 10, 2024 | $3.63 | $3.77 | $3.53 | $3.62 | +1.12% | 37,986,548 |
| Jun 3, 2024 | $3.94 | $4.02 | $3.56 | $3.58 | -9.37% | 49,249,471 |
| May 28, 2024 | $4.12 | $4.17 | $3.93 | $3.95 | -1.25% | 42,888,082 |
| May 20, 2024 | $4.53 | $4.59 | $3.85 | $4.00 | -11.50% | 67,864,015 |
| May 13, 2024 | $4.26 | $4.60 | $4.15 | $4.52 | +5.12% | 49,002,293 |
| May 6, 2024 | $3.71 | $4.35 | $3.69 | $4.30 | +19.78% | 46,029,307 |
| Apr 29, 2024 | $3.78 | $3.86 | $3.54 | $3.59 | -5.03% | 31,597,503 |
| Apr 22, 2024 | $3.54 | $3.80 | $3.44 | $3.78 | +3.28% | 49,618,514 |
| Apr 15, 2024 | $3.65 | $3.78 | $3.48 | $3.66 | +1.39% | 62,332,998 |
| Apr 8, 2024 | $3.77 | $3.92 | $3.50 | $3.61 | -2.96% | 74,557,800 |
| Apr 1, 2024 | $3.52 | $3.80 | $3.47 | $3.72 | +11.71% | 63,676,676 |
| Mar 25, 2024 | $3.01 | $3.39 | $3.01 | $3.33 | +11.74% | 27,074,135 |
| Mar 18, 2024 | $3.07 | $3.19 | $2.90 | $2.98 | -3.25% | 34,275,124 |
| Mar 11, 2024 | $3.12 | $3.22 | $3.02 | $3.08 | -1.91% | 45,710,239 |
| Mar 4, 2024 | $2.80 | $3.20 | $2.75 | $3.14 | +14.60% | 54,226,963 |
| Feb 26, 2024 | $2.59 | $2.82 | $2.53 | $2.74 | +4.18% | 37,548,325 |
| Feb 20, 2024 | $2.60 | $2.67 | $2.48 | $2.63 | +2.33% | 28,760,048 |
| Feb 12, 2024 | $2.46 | $2.65 | $2.32 | $2.57 | +4.90% | 43,979,910 |
| Feb 5, 2024 | $2.42 | $2.52 | $2.38 | $2.45 | -0.81% | 32,619,782 |
| Jan 29, 2024 | $2.47 | $2.58 | $2.38 | $2.47 | +2.07% | 40,760,028 |
| Jan 22, 2024 | $2.31 | $2.67 | $2.28 | $2.42 | +4.31% | 38,976,969 |
| Jan 16, 2024 | $2.54 | $2.64 | $2.23 | $2.32 | -11.11% | 37,743,980 |
| Jan 8, 2024 | $2.33 | $2.70 | $2.30 | $2.61 | +10.59% | 35,108,816 |
| Jan 2, 2024 | $2.51 | $2.54 | $2.34 | $2.36 | -6.72% | 23,552,111 |
| Dec 26, 2023 | $2.68 | $2.69 | $2.49 | $2.53 | -4.17% | 20,246,126 |
| Dec 18, 2023 | $2.47 | $2.77 | $2.47 | $2.64 | +8.20% | 43,033,410 |
| Dec 11, 2023 | $2.21 | $2.54 | $2.11 | $2.44 | +7.96% | 36,028,609 |
| Dec 4, 2023 | $2.61 | $2.62 | $2.21 | $2.26 | -14.39% | 24,486,591 |
| Nov 27, 2023 | $2.46 | $2.64 | $2.43 | $2.64 | +8.20% | 36,197,035 |
| Nov 20, 2023 | $2.30 | $2.48 | $2.27 | $2.44 | +4.72% | 18,915,784 |
| Nov 13, 2023 | $2.27 | $2.43 | $2.18 | $2.33 | +2.19% | 25,820,186 |
| Nov 6, 2023 | $2.60 | $2.61 | $2.18 | $2.28 | -12.31% | 22,050,161 |
| Oct 30, 2023 | $2.60 | $2.66 | $2.47 | $2.60 | +0.78% | 25,623,828 |
| Oct 23, 2023 | $2.42 | $2.60 | $2.31 | $2.58 | +7.05% | 28,309,837 |
| Oct 16, 2023 | $2.28 | $2.51 | $2.26 | $2.41 | +4.33% | 21,022,702 |
| Oct 9, 2023 | $2.17 | $2.34 | $2.14 | $2.31 | +8.45% | 13,259,587 |
| Oct 2, 2023 | $2.10 | $2.19 | $1.99 | $2.13 | -0.93% | 22,899,109 |
| Sep 25, 2023 | $2.25 | $2.25 | $2.02 | $2.15 | -4.87% | 20,628,461 |
| Sep 18, 2023 | $2.56 | $2.56 | $2.26 | $2.26 | -11.72% | 13,621,083 |
| Sep 11, 2023 | $2.24 | $2.59 | $2.23 | $2.56 | +16.89% | 20,313,615 |
| Sep 5, 2023 | $2.42 | $2.43 | $2.19 | $2.19 | -9.88% | 10,045,294 |
| Aug 28, 2023 | $2.26 | $2.54 | $2.26 | $2.43 | +8.00% | 14,764,008 |
| Aug 21, 2023 | $2.15 | $2.38 | $2.09 | $2.25 | +6.13% | 13,500,508 |
| Aug 14, 2023 | $2.26 | $2.35 | $2.11 | $2.12 | -8.23% | 15,265,746 |
| Aug 7, 2023 | $2.45 | $2.48 | $2.26 | $2.31 | -6.85% | 14,634,734 |
| Jul 31, 2023 | $2.65 | $2.74 | $2.45 | $2.48 | -4.98% | 12,923,157 |
| Jul 24, 2023 | $2.82 | $2.86 | $2.58 | $2.61 | -7.45% | 12,916,483 |
| Jul 17, 2023 | $2.85 | $2.98 | $2.80 | $2.82 | -2.42% | 11,495,584 |
| Jul 10, 2023 | $2.62 | $2.95 | $2.57 | $2.89 | +10.31% | 15,135,199 |
| Jul 3, 2023 | $2.64 | $2.73 | $2.53 | $2.62 | -0.38% | 8,615,214 |
| Jun 26, 2023 | $2.59 | $2.64 | $2.48 | $2.63 | +1.94% | 13,302,130 |
| Jun 20, 2023 | $2.86 | $2.87 | $2.54 | $2.58 | -11.34% | 13,040,351 |
| Jun 12, 2023 | $2.90 | $2.98 | $2.79 | $2.91 | -0.68% | 26,551,812 |
| Jun 5, 2023 | $2.86 | $3.12 | $2.82 | $2.93 | +3.17% | 13,792,554 |
| May 30, 2023 | $2.69 | $2.91 | $2.64 | $2.84 | +5.58% | 12,855,352 |
| May 22, 2023 | $2.75 | $2.89 | $2.62 | $2.69 | -2.89% | 14,999,371 |
| May 15, 2023 | $3.25 | $3.30 | $2.63 | $2.77 | -14.51% | 23,684,247 |
| May 8, 2023 | $3.23 | $3.33 | $3.14 | $3.24 | 0.00% | 23,502,780 |
| May 1, 2023 | $2.93 | $3.34 | $2.87 | $3.24 | +13.68% | 27,043,206 |
| Apr 24, 2023 | $2.88 | $2.92 | $2.80 | $2.85 | -0.35% | 16,161,565 |
| Apr 17, 2023 | $3.04 | $3.13 | $2.84 | $2.86 | -7.74% | 20,068,650 |
| Apr 10, 2023 | $2.88 | $3.23 | $2.83 | $3.10 | +5.80% | 20,278,530 |
| Apr 3, 2023 | $2.72 | $2.97 | $2.71 | $2.93 | +8.12% | 15,132,234 |
| Mar 27, 2023 | $2.54 | $2.79 | $2.48 | $2.71 | +5.45% | 23,229,869 |
| Mar 20, 2023 | $2.54 | $2.58 | $2.41 | $2.57 | +3.21% | 22,734,935 |
| Mar 13, 2023 | $2.26 | $2.54 | $2.22 | $2.49 | +16.90% | 40,532,614 |
| Mar 6, 2023 | $2.32 | $2.36 | $2.07 | $2.13 | -9.75% | 27,617,715 |
| Feb 27, 2023 | $2.20 | $2.37 | $2.20 | $2.36 | +5.36% | 25,749,998 |
| Feb 21, 2023 | $2.42 | $2.44 | $2.16 | $2.24 | -8.94% | 21,439,931 |
| Feb 13, 2023 | $2.58 | $2.62 | $2.30 | $2.46 | -5.75% | 22,818,590 |
| Feb 6, 2023 | $2.67 | $2.77 | $2.57 | $2.61 | -1.88% | 20,267,871 |
| Jan 30, 2023 | $2.82 | $2.94 | $2.65 | $2.66 | -5.67% | 26,972,395 |
| Jan 23, 2023 | $2.70 | $2.91 | $2.65 | $2.82 | +3.68% | 27,855,270 |
| Jan 17, 2023 | $2.77 | $2.82 | $2.60 | $2.72 | -1.81% | 28,812,502 |
| Jan 9, 2023 | $2.67 | $2.82 | $2.59 | $2.77 | +4.53% | 35,318,570 |
| Jan 3, 2023 | $2.57 | $2.82 | $2.52 | $2.65 | +2.71% | 33,387,327 |
| Dec 27, 2022 | $2.45 | $2.63 | $2.42 | $2.58 | +4.88% | 31,182,504 |
| Dec 19, 2022 | $1.93 | $2.53 | $1.82 | $2.46 | +28.80% | 53,084,697 |
| Dec 12, 2022 | $2.02 | $2.13 | $1.85 | $1.91 | -6.37% | 31,863,730 |
| Dec 5, 2022 | $2.19 | $2.20 | $2.03 | $2.04 | -7.69% | 18,344,744 |
| Nov 28, 2022 | $1.99 | $2.25 | $1.82 | $2.21 | +9.95% | 26,989,822 |
| Nov 21, 2022 | $1.76 | $2.04 | $1.75 | $2.01 | +12.92% | 18,896,385 |
| Nov 14, 2022 | $1.82 | $1.87 | $1.71 | $1.78 | -3.78% | 22,368,650 |
| Nov 7, 2022 | $1.52 | $1.88 | $1.50 | $1.85 | +23.33% | 34,226,894 |
| Oct 31, 2022 | $1.40 | $1.52 | $1.30 | $1.50 | +4.17% | 28,745,794 |
| Oct 24, 2022 | $1.38 | $1.54 | $1.30 | $1.44 | +4.35% | 22,328,079 |
| Oct 17, 2022 | $1.09 | $1.38 | $1.06 | $1.38 | +31.43% | 31,407,275 |
| Oct 10, 2022 | $1.07 | $1.13 | $1.00 | $1.05 | -5.41% | 20,485,871 |
| Oct 3, 2022 | $1.12 | $1.26 | $1.05 | $1.11 | +3.74% | 26,182,055 |
| Sep 26, 2022 | $1.02 | $1.11 | $0.9201 | $1.07 | +5.94% | 58,573,673 |
| Sep 19, 2022 | $1.17 | $1.22 | $0.9701 | $1.01 | -15.13% | 26,495,308 |
| Sep 12, 2022 | $1.36 | $1.40 | $1.12 | $1.19 | -10.53% | 28,637,976 |
| Sep 6, 2022 | $1.18 | $1.36 | $1.14 | $1.33 | +14.66% | 17,298,020 |
| Aug 29, 2022 | $1.28 | $1.33 | $1.12 | $1.16 | -8.66% | 24,627,233 |
| Aug 22, 2022 | $1.26 | $1.39 | $1.24 | $1.27 | 0.00% | 16,290,423 |
| Aug 15, 2022 | $1.43 | $1.45 | $1.27 | $1.27 | -13.01% | 15,596,373 |
| Aug 8, 2022 | $1.33 | $1.49 | $1.31 | $1.46 | +12.31% | 24,206,224 |
| Aug 1, 2022 | $1.67 | $1.75 | $1.29 | $1.30 | -21.69% | 45,800,569 |
| Jul 25, 2022 | $1.44 | $1.68 | $1.34 | $1.66 | +16.08% | 31,238,932 |
| Jul 18, 2022 | $1.42 | $1.53 | $1.36 | $1.43 | +2.14% | 25,577,360 |
| Jul 11, 2022 | $1.46 | $1.52 | $1.31 | $1.40 | -5.41% | 24,283,382 |
| Jul 5, 2022 | $1.59 | $1.62 | $1.38 | $1.48 | -9.20% | 29,426,542 |
| Jun 27, 2022 | $1.89 | $1.92 | $1.56 | $1.63 | -13.30% | 32,286,419 |
| Jun 21, 2022 | $2.02 | $2.05 | $1.79 | $1.88 | -5.53% | 24,350,858 |
| Jun 13, 2022 | $2.23 | $2.25 | $1.89 | $1.99 | -14.22% | 55,815,077 |
| Jun 6, 2022 | $2.35 | $2.36 | $2.09 | $2.32 | +0.87% | 49,569,322 |
| May 31, 2022 | $2.26 | $2.44 | $2.15 | $2.30 | +1.77% | 39,084,168 |
| May 23, 2022 | $2.28 | $2.34 | $2.20 | $2.26 | +1.80% | 34,606,120 |
| May 16, 2022 | $2.16 | $2.31 | $2.02 | $2.22 | +1.83% | 57,988,411 |
| May 9, 2022 | $2.07 | $2.30 | $2.01 | $2.18 | +3.32% | 82,641,950 |
| May 2, 2022 | $2.79 | $2.91 | $1.96 | $2.11 | -25.18% | 73,441,236 |
| Apr 25, 2022 | $3.00 | $3.05 | $2.78 | $2.82 | -9.62% | 38,991,154 |
| Apr 18, 2022 | $3.71 | $3.71 | $3.07 | $3.12 | -15.90% | 50,320,424 |
| Apr 11, 2022 | $3.58 | $3.77 | $3.49 | $3.71 | +5.40% | 22,352,371 |
| Apr 4, 2022 | $3.64 | $3.68 | $3.39 | $3.52 | -3.30% | 23,793,911 |
| Mar 28, 2022 | $3.43 | $3.66 | $3.22 | $3.64 | +4.00% | 27,419,939 |
| Mar 21, 2022 | $3.27 | $3.56 | $3.27 | $3.50 | +6.38% | 25,419,704 |
| Mar 14, 2022 | $3.35 | $3.46 | $3.01 | $3.29 | -2.95% | 41,048,753 |
| Mar 7, 2022 | $3.36 | $3.54 | $3.14 | $3.39 | +1.80% | 59,889,667 |
| Feb 28, 2022 | $3.11 | $3.38 | $2.89 | $3.33 | +8.47% | 43,214,166 |
| Feb 22, 2022 | $3.15 | $3.25 | $2.96 | $3.07 | -3.15% | 32,343,801 |
| Feb 14, 2022 | $2.90 | $3.28 | $2.77 | $3.17 | +10.07% | 44,467,912 |
| Feb 7, 2022 | $2.56 | $2.92 | $2.54 | $2.88 | +13.83% | 31,692,488 |
| Jan 31, 2022 | $2.48 | $2.63 | $2.40 | $2.53 | +2.43% | 31,606,514 |
| Jan 24, 2022 | $2.55 | $2.61 | $2.40 | $2.47 | -4.26% | 31,047,442 |
| Jan 18, 2022 | $2.59 | $2.82 | $2.51 | $2.58 | -1.53% | 21,074,922 |
| Jan 10, 2022 | $2.78 | $2.97 | $2.55 | $2.62 | -6.09% | 30,461,425 |
| Jan 3, 2022 | $3.10 | $3.16 | $2.78 | $2.79 | -10.86% | 27,767,143 |
| Dec 27, 2021 | $3.10 | $3.22 | $3.06 | $3.13 | -0.32% | 17,322,240 |
| Dec 20, 2021 | $2.90 | $3.16 | $2.86 | $3.14 | +6.80% | 22,985,148 |
| Dec 13, 2021 | $2.93 | $3.01 | $2.69 | $2.94 | +1.03% | 48,049,452 |
| Dec 6, 2021 | $2.83 | $3.09 | $2.80 | $2.91 | +1.39% | 35,688,174 |
| Nov 29, 2021 | $3.05 | $3.24 | $2.83 | $2.87 | -7.12% | 54,469,965 |
| Nov 22, 2021 | $3.10 | $3.25 | $3.00 | $3.09 | -2.22% | 34,183,220 |
| Nov 15, 2021 | $3.32 | $3.47 | $3.16 | $3.16 | -4.82% | 41,223,322 |
| Nov 8, 2021 | $3.05 | $3.37 | $2.98 | $3.32 | +9.57% | 42,362,620 |
| Nov 1, 2021 | $2.78 | $3.03 | $2.69 | $3.03 | +9.39% | 39,477,660 |
| Oct 25, 2021 | $2.89 | $3.05 | $2.71 | $2.77 | -3.15% | 48,966,575 |
| Oct 18, 2021 | $2.72 | $3.05 | $2.72 | $2.86 | +4.38% | 44,327,557 |
| Oct 11, 2021 | $2.47 | $2.77 | $2.45 | $2.74 | +10.93% | 34,301,412 |
| Oct 4, 2021 | $2.23 | $2.54 | $2.22 | $2.47 | +9.29% | 34,125,817 |
| Sep 27, 2021 | $2.20 | $2.35 | $2.17 | $2.26 | +2.73% | 30,286,781 |
| Sep 20, 2021 | $2.29 | $2.34 | $2.17 | $2.20 | -5.58% | 37,364,093 |
| Sep 13, 2021 | $2.20 | $2.50 | $2.18 | $2.33 | +7.87% | 57,923,535 |
| Sep 7, 2021 | $2.37 | $2.38 | $2.16 | $2.16 | -10.00% | 16,227,254 |
| Aug 30, 2021 | $2.45 | $2.45 | $2.28 | $2.40 | 0.00% | 23,440,633 |
| Aug 23, 2021 | $2.31 | $2.45 | $2.23 | $2.40 | +9.59% | 19,329,229 |
| Aug 16, 2021 | $2.48 | $2.49 | $2.19 | $2.19 | -10.98% | 18,556,855 |
| Aug 9, 2021 | $2.49 | $2.49 | $2.32 | $2.46 | -1.60% | 19,495,569 |
| Aug 2, 2021 | $2.71 | $2.84 | $2.42 | $2.50 | -8.76% | 16,105,604 |
| Jul 26, 2021 | $2.48 | $2.81 | $2.47 | $2.74 | +10.93% | 18,882,227 |
| Jul 19, 2021 | $2.77 | $2.81 | $2.38 | $2.47 | -11.47% | 38,281,015 |
| Jul 12, 2021 | $2.94 | $2.97 | $2.78 | $2.79 | -5.10% | 19,799,836 |
| Jul 6, 2021 | $3.07 | $3.13 | $2.83 | $2.94 | -2.33% | 15,339,420 |
| Jun 28, 2021 | $3.05 | $3.05 | $2.88 | $3.01 | -0.33% | 18,616,795 |
| Jun 21, 2021 | $3.22 | $3.24 | $3.01 | $3.02 | -4.73% | 20,538,776 |
| Jun 14, 2021 | $3.63 | $3.73 | $3.17 | $3.17 | -14.09% | 23,514,815 |
| Jun 7, 2021 | $3.69 | $3.79 | $3.64 | $3.69 | -0.27% | 16,673,454 |
| Jun 1, 2021 | $3.66 | $3.85 | $3.62 | $3.70 | +2.21% | 18,391,336 |
| May 24, 2021 | $3.65 | $3.69 | $3.56 | $3.62 | 0.00% | 14,234,682 |
| May 17, 2021 | $3.36 | $3.65 | $3.34 | $3.62 | +8.06% | 26,851,642 |
| May 10, 2021 | $3.35 | $3.39 | $3.17 | $3.35 | +1.21% | 19,316,653 |
| May 3, 2021 | $3.18 | $3.35 | $2.98 | $3.31 | +5.75% | 26,635,239 |
| Apr 26, 2021 | $3.33 | $3.35 | $3.12 | $3.13 | -6.29% | 15,281,716 |
| Apr 19, 2021 | $3.39 | $3.46 | $3.29 | $3.34 | -0.60% | 23,247,000 |
| Apr 12, 2021 | $3.24 | $3.45 | $3.17 | $3.36 | +2.44% | 16,740,206 |
| Apr 5, 2021 | $3.13 | $3.30 | $3.12 | $3.28 | +4.46% | 16,531,754 |
| Mar 29, 2021 | $3.04 | $3.15 | $2.86 | $3.14 | +2.28% | 22,540,998 |
| Mar 22, 2021 | $3.26 | $3.32 | $2.96 | $3.07 | -5.83% | 21,591,544 |
| Mar 15, 2021 | $3.24 | $3.43 | $3.21 | $3.26 | +0.93% | 33,870,382 |
| Mar 8, 2021 | $3.06 | $3.27 | $3.03 | $3.23 | +5.21% | 20,850,644 |
| Mar 1, 2021 | $3.07 | $3.07 | $2.86 | $3.07 | +3.37% | 34,973,002 |
| Feb 22, 2021 | $3.26 | $3.33 | $2.89 | $2.97 | -6.01% | 42,544,723 |
| Feb 16, 2021 | $3.46 | $3.48 | $3.13 | $3.16 | -9.97% | 33,841,285 |
| Feb 8, 2021 | $3.54 | $3.63 | $3.45 | $3.51 | -0.28% | 15,582,569 |
| Feb 1, 2021 | $3.50 | $3.54 | $3.36 | $3.52 | +4.14% | 20,081,322 |
| Jan 25, 2021 | $3.48 | $3.55 | $3.25 | $3.38 | -2.31% | 22,348,287 |
| Jan 19, 2021 | $3.35 | $3.50 | $3.28 | $3.46 | +5.49% | 19,371,602 |
| Jan 11, 2021 | $3.46 | $3.50 | $3.27 | $3.28 | -6.02% | 26,696,408 |
| Jan 4, 2021 | $3.85 | $3.95 | $3.42 | $3.49 | -4.90% | 48,158,818 |
| Dec 28, 2020 | $3.62 | $3.72 | $3.51 | $3.67 | +2.80% | 13,704,772 |
| Dec 21, 2020 | $3.72 | $3.81 | $3.46 | $3.57 | -3.51% | 14,654,065 |
| Dec 14, 2020 | $3.51 | $3.89 | $3.44 | $3.70 | +4.52% | 25,716,260 |
| Dec 7, 2020 | $3.52 | $3.77 | $3.49 | $3.54 | +0.85% | 16,327,747 |
| Nov 30, 2020 | $3.29 | $3.62 | $3.25 | $3.51 | +5.09% | 20,296,924 |
| Nov 23, 2020 | $3.40 | $3.44 | $3.20 | $3.34 | -2.05% | 24,974,585 |
| Nov 16, 2020 | $3.53 | $3.58 | $3.31 | $3.41 | -3.40% | 28,499,734 |
| Nov 9, 2020 | $3.64 | $3.64 | $3.39 | $3.53 | -8.07% | 31,180,274 |
| Nov 2, 2020 | $3.73 | $4.00 | $3.50 | $3.84 | +4.63% | 28,821,480 |
| Oct 26, 2020 | $3.92 | $4.03 | $3.51 | $3.67 | -6.85% | 18,932,370 |
| Oct 19, 2020 | $3.95 | $4.03 | $3.80 | $3.94 | +0.51% | 11,280,916 |
| Oct 12, 2020 | $4.07 | $4.30 | $3.90 | $3.92 | -3.92% | 14,638,988 |
| Oct 5, 2020 | $3.93 | $4.09 | $3.70 | $4.08 | +4.88% | 20,555,064 |
| Sep 28, 2020 | $3.84 | $3.94 | $3.72 | $3.89 | +2.37% | 17,148,887 |
| Sep 21, 2020 | $4.00 | $4.09 | $3.53 | $3.80 | -6.86% | 28,406,261 |
| Sep 14, 2020 | $4.07 | $4.43 | $4.07 | $4.08 | +0.74% | 19,777,144 |
| Sep 8, 2020 | $3.94 | $4.25 | $3.90 | $4.05 | -1.70% | 21,137,879 |
| Aug 31, 2020 | $4.34 | $4.41 | $3.94 | $4.12 | -3.74% | 22,208,393 |
| Aug 24, 2020 | $4.23 | $4.33 | $3.93 | $4.28 | +2.15% | 21,045,482 |
| Aug 17, 2020 | $4.35 | $4.64 | $4.14 | $4.19 | -0.71% | 19,403,708 |
| Aug 10, 2020 | $4.59 | $4.73 | $3.97 | $4.22 | -8.06% | 30,401,874 |
| Aug 3, 2020 | $4.99 | $5.35 | $4.49 | $4.59 | -7.83% | 42,261,571 |
| Jul 27, 2020 | $5.11 | $5.24 | $4.75 | $4.98 | +1.63% | 26,387,859 |
| Jul 20, 2020 | $4.55 | $4.99 | $4.51 | $4.90 | +9.38% | 25,402,700 |
| Jul 13, 2020 | $4.57 | $4.67 | $4.22 | $4.48 | -0.22% | 15,453,694 |
| Jul 6, 2020 | $4.21 | $4.67 | $4.09 | $4.49 | +12.25% | 22,763,386 |
| Jun 29, 2020 | $3.60 | $4.11 | $3.55 | $4.00 | +11.42% | 24,269,962 |
| Jun 22, 2020 | $3.38 | $3.61 | $3.36 | $3.59 | +8.79% | 16,255,537 |
| Jun 15, 2020 | $3.40 | $3.53 | $3.18 | $3.30 | -4.35% | 17,977,796 |
| Jun 8, 2020 | $3.59 | $3.76 | $3.43 | $3.45 | -4.17% | 25,691,409 |
| Jun 1, 2020 | $3.77 | $3.85 | $3.42 | $3.60 | -3.74% | 20,282,732 |
| May 26, 2020 | $3.72 | $3.87 | $3.42 | $3.74 | -0.53% | 24,601,172 |
| May 18, 2020 | $3.94 | $3.95 | $3.67 | $3.76 | -3.09% | 26,521,287 |
| May 11, 2020 | $3.74 | $3.90 | $3.47 | $3.88 | +4.30% | 35,457,408 |
| May 4, 2020 | $3.67 | $3.77 | $3.38 | $3.72 | +2.48% | 35,110,370 |
| Apr 27, 2020 | $3.56 | $3.64 | $3.40 | $3.63 | +1.97% | 25,210,420 |
| Apr 20, 2020 | $3.08 | $3.65 | $3.05 | $3.56 | +14.84% | 31,488,563 |
| Apr 13, 2020 | $2.81 | $3.38 | $2.68 | $3.10 | +10.71% | 44,094,568 |
| Apr 6, 2020 | $2.55 | $2.85 | $2.50 | $2.80 | +12.45% | 19,308,390 |
| Mar 30, 2020 | $2.35 | $2.67 | $2.15 | $2.49 | +4.62% | 25,654,903 |
| Mar 23, 2020 | $2.20 | $2.66 | $2.00 | $2.38 | +19.00% | 48,887,018 |
| Mar 16, 2020 | $1.55 | $2.84 | $1.44 | $2.00 | +6.38% | 61,691,820 |
| Mar 9, 2020 | $2.94 | $3.01 | $1.88 | $1.88 | -37.33% | 41,866,725 |
| Mar 2, 2020 | $2.91 | $3.16 | $2.76 | $3.00 | +5.63% | 50,099,855 |
| Feb 24, 2020 | $3.29 | $3.71 | $2.59 | $2.84 | -9.27% | 80,244,409 |
| Feb 18, 2020 | $3.04 | $3.16 | $2.85 | $3.13 | +5.39% | 28,306,698 |
| Feb 10, 2020 | $2.91 | $3.09 | $2.89 | $2.97 | +2.77% | 18,981,981 |
| Feb 3, 2020 | $2.93 | $2.99 | $2.71 | $2.89 | -2.36% | 20,302,467 |
| Jan 27, 2020 | $3.07 | $3.10 | $2.79 | $2.96 | -1.66% | 31,094,747 |
| Jan 21, 2020 | $2.99 | $3.11 | $2.94 | $3.01 | 0.00% | 19,444,085 |
| Jan 13, 2020 | $3.41 | $3.42 | $3.01 | $3.01 | -12.24% | 38,720,140 |
| Jan 6, 2020 | $3.76 | $3.77 | $3.36 | $3.43 | -5.77% | 27,942,021 |
| Dec 30, 2019 | $3.63 | $3.82 | $3.63 | $3.64 | +0.28% | 16,533,606 |
| Dec 23, 2019 | $3.28 | $3.72 | $3.26 | $3.63 | +11.35% | 17,828,426 |
| Dec 16, 2019 | $3.42 | $3.47 | $3.26 | $3.26 | -4.40% | 23,974,145 |
| Dec 9, 2019 | $3.51 | $3.56 | $3.28 | $3.41 | -2.01% | 27,521,682 |
| Dec 2, 2019 | $3.58 | $3.71 | $3.48 | $3.48 | -3.87% | 18,189,872 |
| Nov 25, 2019 | $3.50 | $3.63 | $3.41 | $3.62 | +3.13% | 11,613,250 |
| Nov 18, 2019 | $3.53 | $3.72 | $3.50 | $3.51 | -0.85% | 12,734,650 |
| Nov 11, 2019 | $3.35 | $3.66 | $3.32 | $3.54 | +5.67% | 22,143,827 |
| Nov 4, 2019 | $3.83 | $3.83 | $3.34 | $3.35 | -12.30% | 25,107,140 |
| Oct 28, 2019 | $3.47 | $3.83 | $3.45 | $3.82 | +8.22% | 20,815,106 |
| Oct 21, 2019 | $3.58 | $3.63 | $3.31 | $3.53 | -0.28% | 22,524,453 |
| Oct 14, 2019 | $3.51 | $3.58 | $3.37 | $3.54 | +0.85% | 10,592,665 |
| Oct 7, 2019 | $3.60 | $3.76 | $3.50 | $3.51 | -4.10% | 19,311,241 |
| Sep 30, 2019 | $3.53 | $3.68 | $3.37 | $3.66 | +0.27% | 24,819,539 |
| Sep 23, 2019 | $3.80 | $4.08 | $3.60 | $3.65 | -2.93% | 29,462,210 |
| Sep 16, 2019 | $3.34 | $3.79 | $3.24 | $3.76 | +15.69% | 31,454,103 |
| Sep 9, 2019 | $3.54 | $3.60 | $3.25 | $3.25 | -7.93% | 28,023,606 |
| Sep 3, 2019 | $3.80 | $3.96 | $3.53 | $3.53 | -5.11% | 18,855,812 |
| Aug 26, 2019 | $3.68 | $3.99 | $3.57 | $3.72 | +1.64% | 26,420,544 |
| Aug 19, 2019 | $3.22 | $3.66 | $3.19 | $3.66 | +10.57% | 19,973,103 |
| Aug 12, 2019 | $3.39 | $3.53 | $3.18 | $3.31 | -4.61% | 35,250,373 |
| Aug 5, 2019 | $3.87 | $4.17 | $3.31 | $3.47 | -6.97% | 44,850,157 |
| Jul 29, 2019 | $3.71 | $3.89 | $3.47 | $3.73 | +1.36% | 35,340,072 |
| Jul 22, 2019 | $3.76 | $3.87 | $3.63 | $3.68 | -2.65% | 24,637,866 |
| Jul 15, 2019 | $3.55 | $3.92 | $3.43 | $3.78 | +6.48% | 25,351,984 |
| Jul 8, 2019 | $3.36 | $3.57 | $3.27 | $3.55 | +5.97% | 19,306,395 |
| Jul 1, 2019 | $3.26 | $3.43 | $3.17 | $3.35 | -0.89% | 16,576,942 |
| Jun 24, 2019 | $3.32 | $3.53 | $3.22 | $3.38 | +3.36% | 40,655,978 |
| Jun 17, 2019 | $2.87 | $3.44 | $2.83 | $3.27 | +13.94% | 37,085,587 |
| Jun 10, 2019 | $2.66 | $2.97 | $2.60 | $2.87 | +5.51% | 23,568,938 |
| Jun 3, 2019 | $2.57 | $2.87 | $2.56 | $2.72 | +8.37% | 33,582,755 |
| May 28, 2019 | $2.41 | $2.53 | $2.28 | $2.51 | +3.72% | 17,207,741 |
| May 20, 2019 | $2.57 | $2.62 | $2.36 | $2.42 | -6.56% | 25,754,275 |
| May 13, 2019 | $2.43 | $2.75 | $2.34 | $2.59 | +8.82% | 44,861,079 |
| May 6, 2019 | $2.94 | $3.00 | $2.33 | $2.38 | -18.77% | 43,714,354 |
| Apr 29, 2019 | $3.12 | $3.12 | $2.88 | $2.93 | -6.69% | 18,300,902 |
| Apr 22, 2019 | $3.05 | $3.16 | $2.92 | $3.14 | +2.95% | 19,601,570 |
| Apr 15, 2019 | $3.31 | $3.31 | $3.04 | $3.05 | -8.68% | 18,597,005 |
| Apr 8, 2019 | $3.50 | $3.55 | $3.33 | $3.34 | -2.91% | 16,406,438 |
| Apr 1, 2019 | $3.50 | $3.52 | $3.26 | $3.44 | -0.86% | 18,459,663 |
| Mar 25, 2019 | $3.60 | $3.81 | $3.42 | $3.47 | -2.80% | 20,992,367 |
| Mar 18, 2019 | $3.54 | $3.63 | $3.32 | $3.57 | 0.00% | 27,083,846 |
| Mar 11, 2019 | $3.59 | $3.73 | $3.40 | $3.57 | -1.65% | 31,980,821 |
| Mar 4, 2019 | $3.15 | $3.64 | $3.10 | $3.63 | +14.87% | 37,739,449 |
| Feb 25, 2019 | $3.61 | $3.70 | $3.16 | $3.16 | -12.22% | 27,155,743 |
| Feb 19, 2019 | $3.70 | $3.87 | $3.37 | $3.60 | -0.55% | 25,545,216 |
| Feb 11, 2019 | $3.41 | $3.63 | $3.37 | $3.62 | +3.72% | 17,501,403 |
| Feb 4, 2019 | $3.63 | $3.77 | $3.45 | $3.49 | -6.93% | 19,737,810 |
| Jan 28, 2019 | $3.26 | $3.78 | $3.25 | $3.75 | +21.36% | 34,522,626 |
| Jan 22, 2019 | $2.88 | $3.10 | $2.80 | $3.09 | +9.19% | 20,511,443 |
| Jan 14, 2019 | $3.66 | $3.74 | $2.83 | $2.83 | -22.25% | 39,241,212 |
| Jan 7, 2019 | $3.85 | $3.97 | $3.61 | $3.64 | -4.71% | 22,631,147 |
| Dec 31, 2018 | $3.61 | $3.91 | $3.52 | $3.82 | +6.41% | 20,276,871 |
| Dec 24, 2018 | $3.62 | $3.80 | $3.56 | $3.59 | -0.28% | 16,083,136 |
| Dec 17, 2018 | $3.45 | $3.87 | $3.37 | $3.60 | +6.51% | 43,880,449 |
| Dec 10, 2018 | $3.25 | $3.48 | $3.23 | $3.38 | +2.74% | 21,607,870 |
| Dec 3, 2018 | $3.22 | $3.33 | $3.08 | $3.29 | +7.87% | 16,233,362 |
| Nov 26, 2018 | $3.23 | $3.30 | $3.00 | $3.05 | -4.98% | 17,978,962 |
| Nov 19, 2018 | $3.20 | $3.38 | $3.06 | $3.21 | 0.00% | 13,758,576 |
| Nov 12, 2018 | $3.11 | $3.30 | $2.75 | $3.21 | +2.56% | 30,383,424 |
| Nov 5, 2018 | $3.67 | $3.80 | $3.08 | $3.13 | -14.95% | 27,192,789 |
| Oct 29, 2018 | $3.68 | $3.78 | $3.37 | $3.68 | +0.27% | 28,533,110 |
| Oct 22, 2018 | $3.93 | $4.05 | $3.61 | $3.67 | -7.79% | 24,066,030 |
| Oct 15, 2018 | $4.00 | $4.11 | $3.81 | $3.98 | +1.27% | 27,011,768 |
| Oct 8, 2018 | $3.65 | $3.99 | $3.58 | $3.93 | +4.80% | 23,011,667 |
| Oct 1, 2018 | $3.67 | $3.94 | $3.67 | $3.75 | +1.90% | 17,092,601 |
| Sep 24, 2018 | $4.03 | $4.10 | $3.64 | $3.68 | -5.64% | 36,241,303 |
| Sep 17, 2018 | $3.69 | $4.06 | $3.66 | $3.90 | +7.44% | 26,652,903 |
| Sep 10, 2018 | $3.81 | $3.89 | $3.57 | $3.63 | -4.72% | 19,769,196 |
| Sep 4, 2018 | $4.00 | $4.00 | $3.70 | $3.81 | -6.62% | 13,408,949 |
| Aug 27, 2018 | $4.23 | $4.32 | $4.05 | $4.08 | -3.55% | 13,850,077 |
| Aug 20, 2018 | $4.19 | $4.28 | $3.90 | $4.23 | +2.42% | 19,250,472 |
| Aug 13, 2018 | $4.90 | $4.94 | $4.01 | $4.13 | -16.23% | 26,860,084 |
| Aug 6, 2018 | $5.53 | $5.58 | $4.90 | $4.93 | -11.33% | 13,204,153 |
| Jul 30, 2018 | $5.59 | $5.68 | $5.44 | $5.56 | -0.89% | 10,219,725 |
| Jul 23, 2018 | $5.85 | $5.86 | $5.45 | $5.61 | -4.75% | 15,230,546 |
| Jul 16, 2018 | $5.75 | $5.99 | $5.73 | $5.89 | +2.08% | 11,388,112 |
| Jul 9, 2018 | $6.11 | $6.16 | $5.76 | $5.77 | -5.10% | 9,563,886 |
| Jul 2, 2018 | $5.76 | $6.10 | $5.75 | $6.08 | +4.65% | 8,996,759 |
| Jun 25, 2018 | $5.69 | $5.87 | $5.60 | $5.81 | +1.40% | 12,958,178 |
| Jun 18, 2018 | $5.83 | $5.92 | $5.67 | $5.73 | -2.05% | 9,182,104 |
| Jun 11, 2018 | $5.78 | $6.04 | $5.72 | $5.85 | +1.21% | 16,562,556 |
| Jun 4, 2018 | $6.24 | $6.26 | $5.72 | $5.78 | -6.47% | 17,392,803 |
| May 29, 2018 | $6.10 | $6.33 | $6.08 | $6.18 | -0.96% | 14,264,824 |
| May 21, 2018 | $5.98 | $6.33 | $5.92 | $6.24 | +3.83% | 17,569,999 |
| May 14, 2018 | $6.11 | $6.19 | $5.89 | $6.01 | -1.48% | 13,870,466 |
| May 7, 2018 | $5.64 | $6.25 | $5.63 | $6.10 | +8.16% | 20,764,868 |
| Apr 30, 2018 | $5.45 | $5.72 | $5.38 | $5.64 | +1.62% | 16,028,503 |
| Apr 23, 2018 | $5.46 | $5.60 | $5.34 | $5.55 | +0.18% | 14,834,046 |
| Apr 16, 2018 | $5.61 | $5.73 | $5.42 | $5.54 | -0.72% | 18,180,401 |
| Apr 9, 2018 | $5.08 | $5.69 | $5.01 | $5.58 | +9.63% | 22,293,733 |
| Apr 2, 2018 | $5.25 | $5.29 | $5.01 | $5.09 | -1.93% | 19,122,584 |
| Mar 26, 2018 | $5.28 | $5.38 | $5.14 | $5.19 | -0.95% | 16,560,473 |
| Mar 19, 2018 | $4.91 | $5.35 | $4.88 | $5.24 | +6.94% | 22,852,068 |
| Mar 12, 2018 | $5.07 | $5.07 | $4.80 | $4.90 | -3.54% | 29,850,126 |
| Mar 5, 2018 | $5.29 | $5.43 | $5.08 | $5.08 | -4.15% | 17,401,167 |
| Feb 26, 2018 | $5.46 | $5.46 | $5.09 | $5.30 | -2.39% | 20,461,556 |
| Feb 20, 2018 | $5.77 | $6.11 | $5.27 | $5.43 | -7.65% | 23,415,917 |
| Feb 12, 2018 | $5.28 | $6.19 | $5.27 | $5.88 | +11.79% | 30,095,204 |
| Feb 5, 2018 | $5.58 | $5.72 | $5.11 | $5.26 | -6.07% | 26,235,608 |
| Jan 29, 2018 | $6.12 | $6.14 | $5.58 | $5.60 | -9.39% | 22,874,229 |
| Jan 22, 2018 | $6.19 | $6.52 | $5.99 | $6.18 | +0.32% | 24,298,544 |
| Jan 16, 2018 | $6.08 | $6.46 | $5.97 | $6.16 | +1.32% | 19,720,174 |
| Jan 8, 2018 | $5.96 | $6.08 | $5.65 | $6.08 | +1.67% | 25,519,668 |
| Jan 2, 2018 | $5.92 | $6.14 | $5.89 | $5.98 | +2.57% | 19,912,569 |
| Dec 26, 2017 | $5.88 | $5.96 | $5.74 | $5.83 | -0.51% | 12,757,167 |
| Dec 18, 2017 | $5.56 | $5.86 | $5.51 | $5.86 | +6.55% | 13,637,732 |
| Dec 11, 2017 | $5.09 | $5.56 | $5.06 | $5.50 | +8.91% | 28,726,181 |
| Dec 4, 2017 | $5.32 | $5.37 | $4.89 | $5.05 | -5.96% | 14,568,196 |
| Nov 27, 2017 | $5.60 | $5.70 | $5.32 | $5.37 | -3.24% | 15,692,505 |
| Nov 20, 2017 | $5.71 | $5.74 | $5.53 | $5.55 | -3.48% | 11,334,872 |
| Nov 13, 2017 | $5.92 | $5.92 | $5.60 | $5.75 | -2.71% | 29,165,245 |
| Nov 6, 2017 | $5.60 | $6.35 | $5.56 | $5.91 | +5.35% | 25,682,229 |
| Oct 30, 2017 | $5.55 | $5.69 | $5.45 | $5.61 | +0.72% | 13,163,605 |
| Oct 23, 2017 | $5.65 | $5.79 | $5.35 | $5.57 | -2.96% | 16,094,550 |
| Oct 16, 2017 | $6.13 | $6.19 | $5.52 | $5.74 | -6.67% | 34,570,185 |
| Oct 9, 2017 | $6.19 | $6.42 | $6.01 | $6.15 | +0.33% | 18,263,053 |
| Oct 2, 2017 | $6.03 | $6.34 | $5.89 | $6.13 | +0.49% | 23,818,880 |
| Sep 25, 2017 | $6.31 | $6.73 | $6.10 | $6.10 | -3.33% | 25,734,643 |
| Sep 18, 2017 | $6.47 | $6.52 | $6.03 | $6.31 | -3.96% | 32,253,427 |
| Sep 11, 2017 | $6.75 | $7.00 | $6.44 | $6.57 | -6.54% | 35,629,115 |
| Sep 5, 2017 | $6.78 | $7.25 | $6.74 | $7.03 | +4.77% | 33,877,220 |
| Aug 28, 2017 | $6.20 | $6.73 | $6.10 | $6.71 | +9.64% | 28,185,881 |
| Aug 21, 2017 | $5.77 | $6.29 | $5.73 | $6.12 | +7.37% | 31,305,602 |
| Aug 14, 2017 | $5.38 | $5.94 | $5.26 | $5.70 | +4.59% | 24,148,792 |
| Aug 7, 2017 | $5.17 | $5.48 | $5.12 | $5.45 | +4.41% | 20,460,122 |
| Jul 31, 2017 | $5.40 | $5.60 | $5.19 | $5.22 | -3.69% | 19,107,205 |
| Jul 24, 2017 | $5.18 | $5.43 | $4.96 | $5.42 | +4.63% | 23,153,634 |
| Jul 17, 2017 | $5.14 | $5.26 | $5.09 | $5.18 | +1.77% | 18,685,016 |
| Jul 10, 2017 | $4.89 | $5.18 | $4.83 | $5.09 | +3.46% | 21,612,836 |
| Jul 3, 2017 | $5.03 | $5.17 | $4.86 | $4.92 | -4.65% | 14,936,999 |
| Jun 26, 2017 | $5.23 | $5.30 | $5.06 | $5.16 | -3.19% | 20,917,434 |
| Jun 19, 2017 | $5.02 | $5.38 | $4.90 | $5.33 | +5.54% | 27,055,460 |
| Jun 12, 2017 | $5.03 | $5.71 | $4.87 | $5.05 | -0.39% | 74,006,980 |
| Jun 5, 2017 | $4.51 | $5.18 | $4.43 | $5.07 | +12.67% | 50,767,059 |
| May 30, 2017 | $4.36 | $4.51 | $4.26 | $4.50 | +3.69% | 20,579,231 |
| May 22, 2017 | $4.52 | $4.56 | $4.19 | $4.34 | -2.69% | 36,086,411 |
| May 15, 2017 | $4.34 | $4.55 | $4.19 | $4.46 | +6.19% | 40,481,342 |
| May 8, 2017 | $3.81 | $4.35 | $3.64 | $4.20 | +11.70% | 34,068,103 |
| May 1, 2017 | $4.07 | $4.10 | $3.55 | $3.76 | -9.18% | 38,016,987 |
| Apr 24, 2017 | $4.19 | $4.31 | $3.83 | $4.14 | -4.61% | 46,339,977 |
| Apr 17, 2017 | $4.47 | $4.50 | $4.13 | $4.34 | -2.25% | 35,597,083 |
| Apr 10, 2017 | $4.19 | $4.57 | $4.11 | $4.44 | +5.71% | 35,672,003 |
| Apr 3, 2017 | $3.98 | $4.42 | $3.98 | $4.20 | +5.00% | 34,243,050 |
| Mar 27, 2017 | $3.99 | $4.07 | $3.78 | $4.00 | +2.83% | 29,059,855 |
| Mar 20, 2017 | $3.86 | $4.05 | $3.78 | $3.89 | +0.26% | 35,935,672 |
| Mar 13, 2017 | $3.67 | $4.02 | $3.36 | $3.88 | +6.01% | 98,436,910 |
| Mar 6, 2017 | $3.80 | $3.81 | $3.43 | $3.66 | -3.94% | 40,763,742 |
| Feb 27, 2017 | $4.37 | $4.49 | $3.56 | $3.81 | -12.01% | 62,161,153 |
| Feb 21, 2017 | $4.52 | $4.58 | $4.26 | $4.33 | -4.63% | 33,349,793 |
| Feb 13, 2017 | $4.78 | $4.85 | $4.53 | $4.54 | -6.00% | 45,038,268 |
| Feb 6, 2017 | $4.77 | $5.23 | $4.68 | $4.83 | +2.11% | 57,317,469 |
| Jan 30, 2017 | $4.51 | $4.78 | $4.48 | $4.73 | +5.82% | 30,453,713 |
| Jan 23, 2017 | $4.51 | $4.79 | $4.36 | $4.47 | +0.45% | 32,455,890 |
| Jan 17, 2017 | $4.66 | $4.66 | $4.32 | $4.45 | +0.23% | 27,683,990 |
| Jan 9, 2017 | $4.57 | $4.74 | $4.31 | $4.44 | 0.00% | 56,601,288 |
| Jan 3, 2017 | $3.86 | $4.74 | $3.86 | $4.44 | +15.32% | 55,376,794 |
| Dec 27, 2016 | $3.45 | $4.21 | $3.40 | $3.85 | +14.24% | 68,548,508 |
| Dec 19, 2016 | $3.35 | $3.45 | $3.20 | $3.37 | +1.51% | 49,249,672 |
| Dec 12, 2016 | $3.78 | $4.08 | $3.16 | $3.32 | -10.99% | 72,560,492 |
| Dec 5, 2016 | $3.80 | $4.05 | $3.68 | $3.73 | -3.37% | 39,790,930 |
| Nov 28, 2016 | $3.77 | $3.89 | $3.55 | $3.86 | +6.04% | 35,910,760 |
| Nov 21, 2016 | $3.78 | $3.89 | $3.51 | $3.64 | -1.36% | 28,684,233 |
| Nov 14, 2016 | $3.54 | $3.99 | $3.46 | $3.69 | – | 43,657,431 |
Seasonality
IAG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | -1.9% | 4.2% | 5.1% | 1.4% | -0.8% | 2.4% | 3.6% | -3.0% | 4.5% | 6.9% | 7.4% |
| Months up | 6 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 3 of 9 | 7 of 9 |
| 2026 | 10.2% | 35.1% | -23.4% | -10.4% | 6.0% | -11.4% | -10.4% | 44.1% | -10.0% | -16.1% | ||
| 2025 | 20.9% | -11.5% | 13.2% | 13.3% | -3.1% | 7.1% | -8.0% | 37.7% | 38.9% | -10.4% | 34.2% | 6.1% |
| 2024 | -5.9% | 9.2% | 28.1% | 6.9% | 11.0% | -5.1% | 9.9% | 19.9% | 5.9% | 5.9% | -0.7% | -6.2% |
| 2023 | 8.9% | -19.2% | 19.4% | 5.2% | -5.3% | -2.6% | 3.4% | -9.6% | -12.6% | 18.1% | 0.0% | -0.4% |
| 2022 | -22.7% | 20.2% | 19.6% | -19.0% | -22.0% | -26.8% | 3.1% | -28.3% | -10.1% | 36.4% | 40.4% | 25.9% |
| 2021 | -7.9% | -12.1% | 0.3% | 5.0% | 15.7% | -18.5% | -7.1% | -13.1% | -5.0% | 22.6% | 11.6% | 1.3% |
| 2020 | -20.6% | -4.1% | -19.7% | 53.9% | 6.6% | 5.6% | 26.1% | -13.9% | -10.7% | -4.2% | -8.2% | 8.9% |
| 2019 | 2.2% | -11.2% | 3.9% | -12.7% | -17.2% | 34.7% | 7.4% | 2.5% | -8.3% | 9.7% | -3.2% | 3.0% |
| 2018 | 0.9% | -10.5% | -1.3% | 5.2% | 14.3% | -6.9% | -5.3% | -25.8% | -9.8% | -7.1% | -10.8% | 20.7% |
| 2017 | 20.0% | -14.7% | 1.5% | 3.5% | 8.0% | 15.4% | 4.7% | 23.0% | -8.1% | -10.0% | -1.1% | 7.4% |