i-80 Gold Corp. (TSX:IAU)
0.8900
-0.0100 (-1.12%)
Jun 27, 2025, 4:00 PM EDT
i-80 Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.86 | 0.89 | 0.83 | 0.89 | 0.89 | - | 389,036 |
Jun 26, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -2.20% | 319,122 |
Jun 25, 2025 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | -2.15% | 398,304 |
Jun 24, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -4.12% | 338,600 |
Jun 23, 2025 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | -1.02% | 202,900 |
Jun 20, 2025 | 0.98 | 0.99 | 0.92 | 0.98 | 0.98 | -2.00% | 2,432,400 |
Jun 19, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | - | 278,800 |
Jun 18, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 788,816 |
Jun 17, 2025 | 0.97 | 0.98 | 0.93 | 0.97 | 0.97 | 1.04% | 402,209 |
Jun 16, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 5.49% | 861,516 |
Jun 13, 2025 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | 1.11% | 251,546 |
Jun 12, 2025 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -1.10% | 236,040 |
Jun 11, 2025 | 0.85 | 0.95 | 0.85 | 0.91 | 0.91 | 7.06% | 829,100 |
Jun 10, 2025 | 0.89 | 0.90 | 0.84 | 0.85 | 0.85 | -3.41% | 286,000 |
Jun 9, 2025 | 0.82 | 0.89 | 0.82 | 0.88 | 0.88 | 6.02% | 659,600 |
Jun 6, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 225,000 |
Jun 5, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -2.38% | 356,000 |
Jun 4, 2025 | 0.75 | 0.85 | 0.75 | 0.84 | 0.84 | 10.53% | 2,611,701 |
Jun 3, 2025 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | 1.33% | 749,800 |
Jun 2, 2025 | 0.71 | 0.75 | 0.70 | 0.75 | 0.75 | 5.63% | 965,426 |
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 |