i-80 Gold Corp. (TSX: IAU)
Canada
· Delayed Price · Currency is CAD 0.750
+0.070 (10.29%)
Dec 20, 2024, 4:00 PM EST
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | 10.29% | 725,566 |
| Dec 19, 2024 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -2.86% | 677,845 |
| Dec 18, 2024 | 0.74 | 0.77 | 0.70 | 0.70 | 0.70 | -5.41% | 1,181,961 |
| Dec 17, 2024 | 0.74 | 0.77 | 0.71 | 0.74 | 0.74 | 1.37% | 1,234,200 |
| Dec 16, 2024 | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -5.19% | 1,026,600 |
| Dec 13, 2024 | 0.80 | 0.80 | 0.74 | 0.77 | 0.77 | -2.53% | 537,200 |
| Dec 12, 2024 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | -4.82% | 295,000 |
| Dec 11, 2024 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 2.47% | 540,300 |
| Dec 10, 2024 | 0.84 | 0.85 | 0.81 | 0.81 | 0.81 | -1.22% | 671,208 |
| Dec 9, 2024 | 0.82 | 0.92 | 0.81 | 0.82 | 0.82 | - | 1,203,301 |
| Dec 6, 2024 | 0.84 | 0.87 | 0.82 | 0.82 | 0.82 | -3.53% | 575,510 |
| Dec 5, 2024 | 0.79 | 0.85 | 0.78 | 0.85 | 0.85 | 10.39% | 1,318,605 |
| Dec 4, 2024 | 0.80 | 0.82 | 0.76 | 0.77 | 0.77 | -4.94% | 1,377,700 |
| Dec 3, 2024 | 0.87 | 0.88 | 0.81 | 0.81 | 0.81 | -4.71% | 863,783 |
| Dec 2, 2024 | 0.86 | 0.90 | 0.85 | 0.85 | 0.85 | -2.30% | 804,535 |
| Nov 29, 2024 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -1.14% | 846,638 |
| Nov 28, 2024 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -4.35% | 522,300 |
| Nov 27, 2024 | 1.03 | 1.04 | 0.90 | 0.92 | 0.92 | -8.91% | 2,184,105 |
| Nov 26, 2024 | 0.97 | 1.09 | 0.94 | 1.01 | 1.01 | 4.12% | 2,399,619 |
| Nov 25, 2024 | 0.85 | 0.99 | 0.85 | 0.97 | 0.97 | 6.59% | 2,331,900 |
| Nov 22, 2024 | 0.97 | 0.99 | 0.89 | 0.91 | 0.91 | -3.19% | 2,985,002 |
| Nov 21, 2024 | 0.80 | 0.95 | 0.77 | 0.94 | 0.94 | 20.51% | 2,672,100 |
| Nov 20, 2024 | 0.78 | 0.79 | 0.73 | 0.78 | 0.78 | 1.30% | 2,304,400 |
| Nov 19, 2024 | 0.67 | 0.78 | 0.64 | 0.77 | 0.77 | 22.22% | 3,987,026 |
| Nov 18, 2024 | 0.54 | 0.64 | 0.54 | 0.63 | 0.63 | 28.57% | 3,755,607 |
| Nov 15, 2024 | 0.58 | 0.58 | 0.48 | 0.49 | 0.49 | -10.91% | 3,798,900 |
| Nov 14, 2024 | 0.56 | 0.59 | 0.51 | 0.55 | 0.55 | 3.77% | 5,916,820 |
| Nov 13, 2024 | 0.71 | 0.73 | 0.47 | 0.53 | 0.53 | -57.94% | 11,798,100 |
| Nov 12, 2024 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 427,400 |
| Nov 11, 2024 | 1.34 | 1.35 | 1.29 | 1.29 | 1.29 | -5.15% | 929,521 |
| Nov 8, 2024 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -3.55% | 449,320 |
| Nov 7, 2024 | 1.47 | 1.47 | 1.37 | 1.41 | 1.41 | -3.42% | 1,196,100 |
| Nov 6, 2024 | 1.41 | 1.49 | 1.41 | 1.46 | 1.46 | 0.69% | 791,939 |
| Nov 5, 2024 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 498,702 |
| Nov 4, 2024 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 279,448 |
| Nov 1, 2024 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -1.37% | 433,143 |
| Oct 31, 2024 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -2.67% | 786,832 |
| Oct 30, 2024 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -3.23% | 614,446 |
| Oct 29, 2024 | 1.54 | 1.59 | 1.53 | 1.55 | 1.55 | 2.65% | 548,800 |
| Oct 28, 2024 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 380,000 |
| Oct 25, 2024 | 1.50 | 1.55 | 1.49 | 1.49 | 1.49 | -1.32% | 342,734 |
| Oct 24, 2024 | 1.57 | 1.57 | 1.49 | 1.51 | 1.51 | -3.21% | 661,022 |
| Oct 23, 2024 | 1.57 | 1.58 | 1.51 | 1.56 | 1.56 | -2.50% | 770,400 |
| Oct 22, 2024 | 1.66 | 1.70 | 1.58 | 1.60 | 1.60 | -1.23% | 1,676,100 |
| Oct 21, 2024 | 1.68 | 1.71 | 1.62 | 1.62 | 1.62 | -1.82% | 1,962,100 |
| Oct 18, 2024 | 1.55 | 1.67 | 1.54 | 1.65 | 1.65 | 9.27% | 1,229,600 |
| Oct 17, 2024 | 1.50 | 1.56 | 1.49 | 1.51 | 1.51 | 1.34% | 428,000 |
| Oct 16, 2024 | 1.55 | 1.58 | 1.49 | 1.49 | 1.49 | -3.25% | 671,400 |
| Oct 15, 2024 | 1.50 | 1.55 | 1.46 | 1.54 | 1.54 | 4.05% | 649,311 |
| Oct 11, 2024 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 925,600 |
| Oct 10, 2024 | 1.47 | 1.48 | 1.40 | 1.47 | 1.47 | -0.68% | 993,742 |
| Oct 9, 2024 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 294,531 |
| Oct 8, 2024 | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | -1.32% | 358,800 |
| Oct 7, 2024 | 1.54 | 1.54 | 1.47 | 1.51 | 1.51 | -3.21% | 756,400 |
| Oct 4, 2024 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | 0.65% | 392,503 |
| Oct 3, 2024 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 432,425 |
| Oct 2, 2024 | 1.53 | 1.57 | 1.50 | 1.57 | 1.57 | 1.29% | 559,200 |
| Oct 1, 2024 | 1.58 | 1.63 | 1.50 | 1.55 | 1.55 | -1.27% | 1,301,400 |
| Sep 30, 2024 | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | -1.88% | 559,500 |
| Sep 27, 2024 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | - | 745,100 |
| Sep 26, 2024 | 1.58 | 1.70 | 1.52 | 1.60 | 1.60 | 4.58% | 2,144,100 |
| Sep 25, 2024 | 1.48 | 1.54 | 1.47 | 1.53 | 1.53 | 3.38% | 533,748 |
| Sep 24, 2024 | 1.43 | 1.50 | 1.42 | 1.48 | 1.48 | 4.96% | 686,900 |
| Sep 23, 2024 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -6.00% | 1,029,400 |
| Sep 20, 2024 | 1.59 | 1.59 | 1.47 | 1.50 | 1.50 | -3.85% | 2,253,933 |
| Sep 19, 2024 | 1.67 | 1.67 | 1.52 | 1.56 | 1.56 | -2.50% | 845,142 |
| Sep 18, 2024 | 1.52 | 1.67 | 1.48 | 1.60 | 1.60 | 9.59% | 2,923,300 |
| Sep 17, 2024 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -2.01% | 144,644 |
| Sep 16, 2024 | 1.50 | 1.54 | 1.47 | 1.49 | 1.49 | - | 386,439 |
| Sep 13, 2024 | 1.45 | 1.52 | 1.45 | 1.49 | 1.49 | 4.20% | 780,030 |
| Sep 12, 2024 | 1.35 | 1.47 | 1.35 | 1.43 | 1.43 | 5.93% | 493,300 |
| Sep 11, 2024 | 1.33 | 1.35 | 1.28 | 1.35 | 1.35 | 2.27% | 320,434 |
| Sep 10, 2024 | 1.34 | 1.34 | 1.26 | 1.32 | 1.32 | -0.75% | 422,000 |
| Sep 9, 2024 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 530,700 |
| Sep 6, 2024 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 174,409 |
| Sep 5, 2024 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | 2.29% | 143,400 |
| Sep 4, 2024 | 1.34 | 1.38 | 1.31 | 1.31 | 1.31 | -2.96% | 214,700 |
| Sep 3, 2024 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -4.26% | 256,442 |
| Aug 30, 2024 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 108,702 |
| Aug 29, 2024 | 1.38 | 1.45 | 1.36 | 1.43 | 1.43 | 4.38% | 654,200 |
| Aug 28, 2024 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -3.52% | 319,000 |
| Aug 27, 2024 | 1.41 | 1.44 | 1.38 | 1.42 | 1.42 | -0.70% | 234,000 |
| Aug 26, 2024 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 372,500 |
| Aug 23, 2024 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | 3.57% | 572,300 |
| Aug 22, 2024 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | -4.11% | 487,645 |
| Aug 21, 2024 | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | -0.68% | 1,097,400 |
| Aug 20, 2024 | 1.51 | 1.53 | 1.43 | 1.47 | 1.47 | -1.34% | 1,119,500 |
| Aug 19, 2024 | 1.50 | 1.53 | 1.46 | 1.49 | 1.49 | -0.67% | 558,737 |
| Aug 16, 2024 | 1.33 | 1.54 | 1.32 | 1.50 | 1.50 | 14.50% | 1,380,700 |
| Aug 15, 2024 | 1.26 | 1.36 | 1.26 | 1.31 | 1.31 | 3.97% | 811,818 |
| Aug 14, 2024 | 1.24 | 1.27 | 1.18 | 1.26 | 1.26 | 0.80% | 744,600 |
| Aug 13, 2024 | 1.20 | 1.29 | 1.18 | 1.25 | 1.25 | -0.79% | 1,013,500 |
| Aug 12, 2024 | 1.12 | 1.30 | 1.12 | 1.26 | 1.26 | 16.67% | 1,191,919 |
| Aug 9, 2024 | 1.12 | 1.14 | 1.05 | 1.08 | 1.08 | -4.42% | 1,134,905 |
| Aug 8, 2024 | 1.14 | 1.15 | 1.06 | 1.13 | 1.13 | 0.89% | 771,900 |
| Aug 7, 2024 | 1.23 | 1.23 | 1.12 | 1.12 | 1.12 | -6.67% | 1,041,947 |
| Aug 6, 2024 | 1.31 | 1.31 | 1.20 | 1.20 | 1.20 | -13.04% | 868,432 |
| Aug 2, 2024 | 1.44 | 1.46 | 1.35 | 1.38 | 1.38 | -2.82% | 631,003 |
| Aug 1, 2024 | 1.47 | 1.48 | 1.40 | 1.42 | 1.42 | -3.40% | 506,100 |
| Jul 31, 2024 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | - | 327,500 |