i-80 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	1.15	1.20	1.15	1.15	1.15	0.88%	1,101,842
Feb 20, 2025	1.06	1.15	1.06	1.14	1.14	5.56%	554,300
Feb 19, 2025	1.12	1.12	1.05	1.08	1.08	-2.70%	553,900
Feb 18, 2025	1.01	1.11	0.99	1.11	1.11	13.27%	1,075,226
Feb 14, 2025	1.01	1.04	0.96	0.98	0.98	-	533,100
Feb 13, 2025	0.92	1.01	0.92	0.98	0.98	6.52%	701,849
Feb 12, 2025	0.88	0.92	0.87	0.92	0.92	6.98%	265,100
Feb 11, 2025	0.92	0.92	0.86	0.86	0.86	-5.49%	285,600
Feb 10, 2025	0.85	0.91	0.85	0.91	0.91	8.33%	649,500
Feb 7, 2025	0.84	0.85	0.82	0.84	0.84	-1.18%	545,500
Feb 6, 2025	0.80	0.85	0.80	0.85	0.85	7.59%	1,413,411
Feb 5, 2025	0.82	0.85	0.79	0.79	0.79	-2.47%	1,674,029
Feb 4, 2025	0.82	0.84	0.80	0.81	0.81	-	443,500
Feb 3, 2025	0.85	0.85	0.80	0.81	0.81	-2.41%	565,948
Jan 31, 2025	0.81	0.84	0.81	0.83	0.83	1.22%	474,100
Jan 30, 2025	0.80	0.85	0.80	0.82	0.82	1.23%	970,500
Jan 29, 2025	0.79	0.81	0.78	0.81	0.81	3.85%	449,100
Jan 28, 2025	0.75	0.79	0.75	0.78	0.78	4.00%	204,394
Jan 27, 2025	0.80	0.80	0.74	0.75	0.75	-7.41%	583,300
Jan 24, 2025	0.81	0.83	0.81	0.81	0.81	-	407,305
Jan 23, 2025	0.77	0.81	0.76	0.81	0.81	3.85%	499,800
Jan 22, 2025	0.81	0.81	0.78	0.78	0.78	-2.50%	203,700
Jan 21, 2025	0.81	0.82	0.80	0.80	0.80	-	1,251,000
Jan 20, 2025	0.85	0.85	0.76	0.80	0.80	-2.44%	690,412
Jan 17, 2025	0.88	0.89	0.82	0.82	0.82	-7.87%	1,566,710
Jan 16, 2025	0.87	0.91	0.86	0.89	0.89	3.49%	497,202
Jan 15, 2025	0.87	0.88	0.85	0.86	0.86	-	660,809
Jan 14, 2025	0.82	0.87	0.80	0.86	0.86	6.17%	620,400
Jan 13, 2025	0.82	0.82	0.76	0.81	0.81	-2.41%	756,023
Jan 10, 2025	0.82	0.83	0.80	0.83	0.83	1.22%	254,108
Jan 9, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	159,802
Jan 8, 2025	0.82	0.82	0.77	0.80	0.80	-1.23%	231,100
Jan 7, 2025	0.83	0.86	0.79	0.81	0.81	-1.22%	667,816
Jan 6, 2025	0.83	0.85	0.79	0.82	0.82	-1.20%	388,900
Jan 3, 2025	0.88	0.88	0.83	0.83	0.83	-3.49%	553,500
Jan 2, 2025	0.77	0.87	0.75	0.86	0.86	24.64%	1,860,400
Dec 31, 2024	0.69	0.73	0.69	0.69	0.69	-	568,149
Dec 30, 2024	0.74	0.74	0.69	0.69	0.69	-8.00%	569,232
Dec 27, 2024	0.71	0.76	0.71	0.75	0.75	2.74%	502,234
Dec 24, 2024	0.75	0.75	0.72	0.73	0.73	-1.35%	177,805
Dec 23, 2024	0.75	0.75	0.70	0.74	0.74	-1.33%	858,108
Dec 20, 2024	0.68	0.75	0.68	0.75	0.75	10.29%	725,600
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