i-80 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.71	0.71	0.69	0.71	0.71	-	407,700
May 29, 2025	0.72	0.72	0.70	0.71	0.71	-2.74%	337,400
May 28, 2025	0.72	0.74	0.71	0.73	0.73	-1.35%	414,235
May 27, 2025	0.73	0.74	0.71	0.74	0.74	1.37%	415,800
May 26, 2025	0.72	0.73	0.70	0.73	0.73	1.39%	302,300
May 23, 2025	0.73	0.73	0.70	0.72	0.72	-1.37%	1,088,229
May 22, 2025	0.73	0.74	0.72	0.73	0.73	-2.67%	316,932
May 21, 2025	0.76	0.76	0.73	0.75	0.75	-1.32%	537,049
May 20, 2025	0.75	0.76	0.73	0.76	0.76	7.04%	375,642
May 16, 2025	0.70	0.72	0.69	0.71	0.71	-1.39%	153,525
May 15, 2025	0.68	0.72	0.68	0.72	0.72	4.35%	688,308
May 14, 2025	0.69	0.69	0.67	0.69	0.69	-2.82%	445,200
May 13, 2025	0.71	0.71	0.69	0.71	0.71	2.90%	457,500
May 12, 2025	0.72	0.73	0.69	0.69	0.69	-9.21%	1,922,314
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