i-80 Gold Corp. (TSX:IAU)
Canada
· Delayed Price · Currency is CAD 0.8800
-0.0200 (-2.22%)
Mar 28, 2025, 4:00 PM EST
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.90 | 0.93 | 0.87 | 0.88 | 0.88 | -2.22% | 430,893 |
| 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 |
| Feb 27, 2025 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 289,600 |
| Feb 26, 2025 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 331,200 |
| Feb 25, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -4.27% | 278,422 |
| Feb 24, 2025 | 1.17 | 1.20 | 1.12 | 1.17 | 1.17 | 1.74% | 375,628 |
| Feb 21, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | 0.88% | 1,101,842 |
| Feb 20, 2025 | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | 5.56% | 554,300 |
| Feb 19, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 553,900 |
| Feb 18, 2025 | 1.01 | 1.11 | 0.99 | 1.11 | 1.11 | 13.27% | 1,075,226 |
| Feb 14, 2025 | 1.01 | 1.04 | 0.96 | 0.98 | 0.98 | - | 533,100 |
| Feb 13, 2025 | 0.92 | 1.01 | 0.92 | 0.98 | 0.98 | 6.52% | 701,849 |
| Feb 12, 2025 | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | 6.98% | 265,100 |
| Feb 11, 2025 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -5.49% | 285,600 |
| Feb 10, 2025 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 8.33% | 649,500 |
| Feb 7, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -1.18% | 545,500 |
| Feb 6, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 7.59% | 1,413,411 |
| Feb 5, 2025 | 0.82 | 0.85 | 0.79 | 0.79 | 0.79 | -2.47% | 1,674,029 |
| Feb 4, 2025 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | - | 443,500 |
| Feb 3, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -2.41% | 565,948 |
| Jan 31, 2025 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | 1.22% | 474,100 |
| Jan 30, 2025 | 0.80 | 0.85 | 0.80 | 0.82 | 0.82 | 1.23% | 970,500 |
| Jan 29, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 3.85% | 449,100 |
| Jan 28, 2025 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 4.00% | 204,394 |
| Jan 27, 2025 | 0.80 | 0.80 | 0.74 | 0.75 | 0.75 | -7.41% | 583,300 |
| Jan 24, 2025 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | - | 407,305 |
| Jan 23, 2025 | 0.77 | 0.81 | 0.76 | 0.81 | 0.81 | 3.85% | 499,800 |
| Jan 22, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -2.50% | 203,700 |
| Jan 21, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | - | 1,251,000 |
| Jan 20, 2025 | 0.85 | 0.85 | 0.76 | 0.80 | 0.80 | -2.44% | 690,412 |
| Jan 17, 2025 | 0.88 | 0.89 | 0.82 | 0.82 | 0.82 | -7.87% | 1,566,710 |