i-80 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	2.26	2.31	2.19	2.31	2.31	1.32%	2,653,033
Apr 6, 2026	2.32	2.41	2.26	2.28	2.28	-1.72%	3,303,910
Apr 2, 2026	2.12	2.36	2.10	2.32	2.32	4.04%	4,005,651
Apr 1, 2026	2.16	2.24	2.11	2.23	2.23	5.69%	3,051,594
Mar 31, 2026	2.02	2.12	2.02	2.11	2.11	8.21%	1,881,943
Mar 30, 2026	2.05	2.07	1.92	1.95	1.95	-2.01%	1,057,206
Mar 27, 2026	1.83	2.02	1.82	1.99	1.99	8.15%	2,408,594
Mar 26, 2026	1.89	1.93	1.82	1.84	1.84	-4.66%	1,063,943
Mar 25, 2026	1.95	1.96	1.89	1.93	1.93	3.76%	2,071,520
Mar 24, 2026	1.80	1.89	1.75	1.86	1.86	2.76%	1,648,788
Mar 23, 2026	1.80	1.85	1.75	1.81	1.81	2.84%	1,856,680
Mar 20, 2026	1.83	1.87	1.74	1.76	1.76	-2.76%	28,685,642
Mar 19, 2026	1.75	1.85	1.70	1.81	1.81	-1.63%	3,222,548
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