i-80 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	2.02	2.09	1.82	1.84	1.84	-17.49%	4,620,985
Mar 17, 2026	2.32	2.33	2.22	2.23	2.23	-2.62%	882,239
Mar 16, 2026	2.29	2.33	2.23	2.29	2.29	0.88%	1,413,636
Mar 13, 2026	2.36	2.40	2.25	2.27	2.27	-4.22%	1,230,845
Mar 12, 2026	2.44	2.44	2.36	2.37	2.37	-3.66%	713,657
Mar 11, 2026	2.45	2.48	2.38	2.46	2.46	-1.20%	871,806
Mar 10, 2026	2.48	2.56	2.46	2.49	2.49	2.89%	1,344,133
Mar 9, 2026	2.31	2.43	2.25	2.42	2.42	0.83%	2,154,076
Mar 6, 2026	2.37	2.46	2.36	2.40	2.40	-1.64%	871,175
Mar 5, 2026	2.46	2.47	2.37	2.44	2.44	-2.01%	1,873,128
Mar 4, 2026	2.62	2.64	2.47	2.49	2.49	-3.11%	1,214,994
Mar 3, 2026	2.62	2.64	2.52	2.57	2.57	-8.21%	1,122,187
Mar 2, 2026	2.90	2.90	2.70	2.80	2.80	-1.75%	2,835,486
Feb 27, 2026	2.75	2.85	2.70	2.85	2.85	4.40%	2,655,253
Feb 26, 2026	2.61	2.74	2.57	2.73	2.73	3.02%	1,125,262
Feb 25, 2026	2.66	2.74	2.63	2.65	2.65	0.76%	2,876,728
Feb 24, 2026	2.52	2.66	2.49	2.63	2.63	2.33%	1,149,519
Feb 23, 2026	2.63	2.77	2.56	2.57	2.57	-0.77%	1,549,555
Feb 20, 2026	2.57	2.62	2.45	2.59	2.59	-2.63%	1,612,523
Feb 19, 2026	2.68	2.69	2.59	2.66	2.66	1.14%	1,271,983
Feb 18, 2026	2.60	2.69	2.58	2.63	2.63	2.33%	1,497,348
Feb 17, 2026	2.54	2.61	2.52	2.57	2.57	-1.91%	891,461
Feb 13, 2026	2.69	2.76	2.56	2.62	2.62	0.38%	1,911,332
Feb 12, 2026	2.95	3.04	2.61	2.61	2.61	-6.79%	2,456,395
Feb 11, 2026	2.75	2.85	2.68	2.80	2.80	3.70%	1,220,802
Feb 10, 2026	2.68	2.73	2.61	2.70	2.70	-0.74%	957,381
Feb 9, 2026	2.59	2.75	2.57	2.72	2.72	6.25%	1,733,850
Feb 6, 2026	2.35	2.56	2.34	2.56	2.56	11.30%	1,740,157
Feb 5, 2026	2.38	2.45	2.30	2.30	2.30	-8.00%	1,109,485
Feb 4, 2026	2.57	2.60	2.41	2.50	2.50	0.40%	1,426,814
Feb 3, 2026	2.46	2.50	2.38	2.49	2.49	9.21%	1,741,544
Feb 2, 2026	2.16	2.33	2.16	2.28	2.28	5.56%	1,703,181
Jan 30, 2026	2.22	2.32	2.16	2.16	2.16	-11.48%	2,063,526
Jan 29, 2026	2.62	2.64	2.39	2.44	2.44	-5.43%	1,811,005
Jan 28, 2026	2.54	2.60	2.49	2.58	2.58	3.20%	3,195,586
Jan 27, 2026	2.48	2.51	2.36	2.50	2.50	0.81%	1,298,562
Jan 26, 2026	2.60	2.63	2.46	2.48	2.48	-1.20%	1,502,305
Jan 23, 2026	2.55	2.55	2.46	2.51	2.51	-	1,075,083
Jan 22, 2026	2.42	2.56	2.40	2.51	2.51	4.58%	1,066,795
Jan 21, 2026	2.49	2.51	2.34	2.40	2.40	-0.83%	1,702,102
Jan 20, 2026	2.32	2.45	2.31	2.42	2.42	5.68%	1,526,353
Jan 19, 2026	2.33	2.34	2.25	2.29	2.29	3.62%	540,428
Jan 16, 2026	2.13	2.23	2.09	2.21	2.21	3.27%	637,815
Jan 15, 2026	2.13	2.16	2.11	2.14	2.14	-0.47%	443,808
Jan 14, 2026	2.16	2.22	2.10	2.15	2.15	0.94%	1,108,061
Jan 13, 2026	2.18	2.23	2.10	2.13	2.13	-2.29%	844,769
Jan 12, 2026	2.14	2.25	2.14	2.18	2.18	4.81%	1,027,544
Jan 9, 2026	2.15	2.15	2.06	2.08	2.08	-1.42%	614,766
Jan 8, 2026	2.07	2.16	2.05	2.11	2.11	-0.94%	979,452
Jan 7, 2026	2.09	2.13	2.01	2.13	2.13	-	1,065,632