i-80 Gold Corp. (TSX:IAU)
Canada
· Delayed Price · Currency is CAD 0.7600
-0.0700 (-8.43%)
May 9, 2025, 4:00 PM EDT
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.70 | 0.79 | 0.68 | 0.76 | 0.76 | -8.43% | 2,963,932 |
| May 8, 2025 | 0.86 | 0.92 | 0.83 | 0.83 | 0.83 | -1.19% | 2,036,900 |
| May 7, 2025 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -1.18% | 1,030,100 |
| May 6, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 6.25% | 929,700 |
| May 5, 2025 | 0.82 | 0.82 | 0.77 | 0.80 | 0.80 | - | 523,704 |
| May 2, 2025 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 448,944 |
| May 1, 2025 | 0.86 | 0.87 | 0.82 | 0.84 | 0.84 | -2.33% | 375,134 |
| Apr 30, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | -1.15% | 451,400 |
| Apr 29, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -2.25% | 264,800 |
| Apr 28, 2025 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 2.30% | 389,500 |
| Apr 25, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | - | 207,100 |
| Apr 24, 2025 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | 1.16% | 313,700 |
| Apr 23, 2025 | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | 2.38% | 414,700 |
| Apr 22, 2025 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -2.33% | 420,200 |
| Apr 21, 2025 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | - | 504,200 |
| Apr 17, 2025 | 0.86 | 0.87 | 0.81 | 0.86 | 0.86 | -1.15% | 475,431 |
| Apr 16, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 3.57% | 293,200 |
| Apr 15, 2025 | 0.85 | 0.88 | 0.81 | 0.84 | 0.84 | -2.33% | 253,300 |
| Apr 14, 2025 | 0.87 | 0.91 | 0.86 | 0.86 | 0.86 | -2.27% | 267,432 |
| Apr 11, 2025 | 0.79 | 0.88 | 0.79 | 0.88 | 0.88 | 15.79% | 739,414 |
| Apr 10, 2025 | 0.75 | 0.76 | 0.70 | 0.76 | 0.76 | 4.11% | 754,500 |
| Apr 9, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | 0.73 | - | 674,806 |
| Apr 8, 2025 | 0.78 | 0.78 | 0.70 | 0.73 | 0.73 | -2.67% | 351,142 |
| Apr 7, 2025 | 0.73 | 0.80 | 0.72 | 0.75 | 0.75 | - | 789,600 |
| Apr 4, 2025 | 0.80 | 0.80 | 0.73 | 0.75 | 0.75 | -6.25% | 549,200 |
| Apr 3, 2025 | 0.78 | 0.82 | 0.75 | 0.80 | 0.80 | -2.44% | 826,700 |
| Apr 2, 2025 | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | -1.20% | 548,800 |
| Apr 1, 2025 | 0.90 | 0.90 | 0.80 | 0.83 | 0.83 | -2.35% | 321,208 |
| Mar 31, 2025 | 0.89 | 0.91 | 0.84 | 0.85 | 0.85 | -3.41% | 544,100 |
| Mar 28, 2025 | 0.90 | 0.93 | 0.87 | 0.88 | 0.88 | -2.22% | 430,900 |
| Mar 27, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | - | 1,222,728 |
| Mar 26, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -2.17% | 212,300 |
| Mar 25, 2025 | 0.97 | 1.00 | 0.92 | 0.92 | 0.92 | -4.17% | 749,217 |
| Mar 24, 2025 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -4.00% | 216,500 |
| Mar 21, 2025 | 1.00 | 1.05 | 0.97 | 1.00 | 1.00 | -1.96% | 2,269,514 |
| Mar 20, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -5.56% | 689,939 |
| Mar 19, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 449,500 |
| Mar 18, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 760,400 |
| Mar 17, 2025 | 1.00 | 1.06 | 0.99 | 1.05 | 1.05 | 6.06% | 772,722 |
| Mar 14, 2025 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | - | 345,940 |
| Mar 13, 2025 | 0.91 | 1.00 | 0.90 | 0.99 | 0.99 | 8.79% | 710,103 |
| Mar 12, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -1.09% | 916,413 |
| Mar 11, 2025 | 0.88 | 0.94 | 0.88 | 0.92 | 0.92 | 4.55% | 731,700 |
| Mar 10, 2025 | 0.88 | 0.92 | 0.83 | 0.88 | 0.88 | -3.30% | 1,551,144 |
| Mar 7, 2025 | 0.99 | 0.99 | 0.85 | 0.91 | 0.91 | -8.08% | 2,130,327 |
| Mar 6, 2025 | 1.09 | 1.09 | 0.95 | 0.99 | 0.99 | -9.17% | 1,079,613 |
| Mar 5, 2025 | 1.08 | 1.13 | 1.06 | 1.09 | 1.09 | 1.87% | 936,327 |
| Mar 4, 2025 | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -4.46% | 978,600 |
| Mar 3, 2025 | 1.14 | 1.18 | 1.09 | 1.12 | 1.12 | 0.90% | 216,714 |
| Feb 28, 2025 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 0.91% | 256,100 |