i-80 Gold Corp. (TSX:IAU)
Canada · Delayed Price · Currency is CAD 1.330
-0.090 (-6.34%)
Oct 9, 2025, 4:00 PM EDT
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.44 | 1.44 | 1.32 | 1.33 | - | -6.34% | 786,496 |
| 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% | 2,272,294 |
| Oct 3, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | - | 1,001,595 |
| 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% | 943,673 |
| Sep 22, 2025 | 1.36 | 1.39 | 1.30 | 1.35 | 1.35 | 0.75% | 1,302,188 |
| Sep 19, 2025 | 1.29 | 1.34 | 1.27 | 1.34 | 1.34 | 5.51% | 2,552,472 |
| Sep 18, 2025 | 1.25 | 1.29 | 1.21 | 1.27 | 1.27 | 2.42% | 479,698 |
| Sep 17, 2025 | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | 3.33% | 690,096 |
| Sep 16, 2025 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -4.76% | 648,920 |
| Sep 15, 2025 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -2.33% | 814,109 |
| Sep 12, 2025 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | 1.57% | 477,174 |
| 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% | 430,494 |
| Sep 8, 2025 | 1.20 | 1.22 | 1.17 | 1.21 | 1.21 | 2.54% | 493,666 |
| 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% | 768,869 |
| 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 |
| Aug 27, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 359,950 |
| Aug 26, 2025 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 3.85% | 640,531 |
| Aug 25, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 285,229 |
| Aug 22, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 6.06% | 789,735 |
| Aug 21, 2025 | 0.95 | 1.00 | 0.94 | 0.99 | 0.99 | 5.32% | 292,217 |
| Aug 20, 2025 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | -1.05% | 293,903 |
| Aug 19, 2025 | 0.99 | 0.99 | 0.92 | 0.95 | 0.95 | -4.04% | 861,334 |
| Aug 18, 2025 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 719,120 |
| Aug 15, 2025 | 0.89 | 0.97 | 0.87 | 0.96 | 0.96 | 7.87% | 1,327,086 |
| Aug 14, 2025 | 0.81 | 0.90 | 0.81 | 0.89 | 0.89 | 12.66% | 823,182 |
| Aug 13, 2025 | 0.80 | 0.82 | 0.79 | 0.79 | 0.79 | - | 559,171 |
| Aug 12, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -2.47% | 643,576 |
| Aug 11, 2025 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -3.57% | 580,562 |
| Aug 8, 2025 | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | 3.70% | 1,821,783 |
| Aug 7, 2025 | 0.82 | 0.86 | 0.80 | 0.81 | 0.81 | -1.22% | 513,264 |
| Aug 6, 2025 | 0.80 | 0.83 | 0.79 | 0.82 | 0.82 | 2.50% | 504,144 |
| Aug 5, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | - | 379,915 |
| Aug 1, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 5.26% | 283,942 |
| Jul 31, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 502,396 |
| Jul 30, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 1,084,170 |