i-80 Gold Corp. (TSX:IAU)
Canada · Delayed Price · Currency is CAD 1.320
+0.040 (3.13%)
Nov 7, 2025, 4:00 PM EST
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | 3.13% | 806,743 |
| Nov 6, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | 0.79% | 751,430 |
| Nov 5, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | 0.79% | 544,819 |
| Nov 4, 2025 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -4.55% | 684,735 |
| Nov 3, 2025 | 1.34 | 1.38 | 1.30 | 1.32 | 1.32 | -1.49% | 280,500 |
| Oct 31, 2025 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 251,204 |
| Oct 30, 2025 | 1.32 | 1.38 | 1.30 | 1.38 | 1.38 | 4.55% | 455,431 |
| Oct 29, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 528,200 |
| Oct 28, 2025 | 1.25 | 1.36 | 1.25 | 1.31 | 1.31 | 1.55% | 1,117,136 |
| Oct 27, 2025 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -5.84% | 1,053,512 |
| Oct 24, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | - | 631,429 |
| Oct 23, 2025 | 1.43 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 442,224 |
| Oct 22, 2025 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 4.44% | 828,600 |
| Oct 21, 2025 | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -12.90% | 1,206,300 |
| Oct 20, 2025 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | 6.16% | 1,030,300 |
| Oct 17, 2025 | 1.50 | 1.54 | 1.41 | 1.46 | 1.46 | -6.41% | 1,618,018 |
| Oct 16, 2025 | 1.58 | 1.62 | 1.51 | 1.56 | 1.56 | - | 1,607,200 |
| Oct 15, 2025 | 1.48 | 1.57 | 1.46 | 1.56 | 1.56 | 6.85% | 1,092,800 |
| Oct 14, 2025 | 1.41 | 1.49 | 1.36 | 1.46 | 1.46 | 11.45% | 2,030,900 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 915,200 |
| Oct 9, 2025 | 1.44 | 1.44 | 1.32 | 1.33 | 1.33 | -6.34% | 786,700 |
| Oct 8, 2025 | 1.39 | 1.43 | 1.37 | 1.42 | 1.42 | 3.65% | 1,435,101 |
| Oct 7, 2025 | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | - | 1,557,242 |
| Oct 6, 2025 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 3.79% | 2,272,300 |
| Oct 3, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | - | 1,001,600 |
| Oct 2, 2025 | 1.32 | 1.33 | 1.27 | 1.32 | 1.32 | 0.76% | 972,347 |
| Oct 1, 2025 | 1.36 | 1.39 | 1.31 | 1.31 | 1.31 | -1.50% | 2,551,627 |
| Sep 30, 2025 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -2.21% | 326,224 |
| Sep 29, 2025 | 1.38 | 1.45 | 1.34 | 1.36 | 1.36 | 2.26% | 635,134 |
| Sep 26, 2025 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | - | 1,253,114 |
| Sep 25, 2025 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 651,535 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -0.76% | 363,811 |
| Sep 23, 2025 | 1.35 | 1.40 | 1.31 | 1.31 | 1.31 | -2.96% | 943,700 |
| Sep 22, 2025 | 1.36 | 1.39 | 1.30 | 1.35 | 1.35 | 0.75% | 1,302,200 |
| Sep 19, 2025 | 1.29 | 1.34 | 1.27 | 1.34 | 1.34 | 5.51% | 2,552,500 |
| Sep 18, 2025 | 1.25 | 1.29 | 1.21 | 1.27 | 1.27 | 2.42% | 479,700 |
| Sep 17, 2025 | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | 3.33% | 690,100 |
| Sep 16, 2025 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -4.76% | 648,920 |
| Sep 15, 2025 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 814,109 |
| Sep 12, 2025 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | 1.57% | 477,200 |
| Sep 11, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 541,815 |
| Sep 10, 2025 | 1.19 | 1.29 | 1.19 | 1.26 | 1.26 | 6.78% | 975,932 |
| Sep 9, 2025 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 430,500 |
| Sep 8, 2025 | 1.20 | 1.22 | 1.17 | 1.21 | 1.21 | 2.54% | 493,700 |
| Sep 5, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 9.26% | 1,198,108 |
| Sep 4, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -4.42% | 768,900 |
| Sep 3, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | - | 839,232 |
| Sep 2, 2025 | 1.12 | 1.17 | 1.10 | 1.13 | 1.13 | 2.73% | 620,234 |
| Aug 29, 2025 | 1.08 | 1.12 | 1.06 | 1.10 | 1.10 | 2.80% | 457,901 |
| Aug 28, 2025 | 1.07 | 1.08 | 1.02 | 1.07 | 1.07 | 1.90% | 1,090,107 |