i-80 Gold Corp. (TSX:IAU)
Canada · Delayed Price · Currency is CAD 1.690
+0.040 (2.42%)
At close: Dec 3, 2025
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | 2.42% | 413,586 |
| Dec 2, 2025 | 1.71 | 1.71 | 1.59 | 1.65 | 1.65 | -1.79% | 735,397 |
| Dec 1, 2025 | 1.66 | 1.71 | 1.64 | 1.68 | 1.68 | 4.35% | 1,027,012 |
| Nov 28, 2025 | 1.53 | 1.63 | 1.53 | 1.61 | 1.61 | 6.62% | 936,377 |
| Nov 27, 2025 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 76,893 |
| Nov 26, 2025 | 1.48 | 1.54 | 1.46 | 1.52 | 1.52 | 4.11% | 1,305,968 |
| Nov 25, 2025 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 2.10% | 648,664 |
| Nov 24, 2025 | 1.39 | 1.46 | 1.34 | 1.43 | 1.43 | 5.15% | 20,127,795 |
| Nov 21, 2025 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -0.73% | 417,841 |
| Nov 20, 2025 | 1.50 | 1.53 | 1.36 | 1.37 | 1.37 | -9.27% | 996,389 |
| Nov 19, 2025 | 1.46 | 1.54 | 1.46 | 1.51 | 1.51 | 3.42% | 758,303 |
| Nov 18, 2025 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 2.82% | 553,550 |
| Nov 17, 2025 | 1.42 | 1.52 | 1.41 | 1.42 | 1.42 | 2.16% | 722,203 |
| Nov 14, 2025 | 1.36 | 1.43 | 1.32 | 1.39 | 1.39 | -2.11% | 620,703 |
| Nov 13, 2025 | 1.40 | 1.45 | 1.35 | 1.42 | 1.42 | 2.16% | 974,784 |
| Nov 12, 2025 | 1.37 | 1.43 | 1.35 | 1.39 | 1.39 | 0.72% | 850,838 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | - | 394,394 |
| Nov 10, 2025 | 1.36 | 1.40 | 1.34 | 1.38 | 1.38 | 4.55% | 641,117 |
| Nov 7, 2025 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | 3.13% | 806,922 |
| Nov 6, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | 0.79% | 751,430 |
| Nov 5, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | 0.79% | 544,819 |
| Nov 4, 2025 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -4.55% | 684,735 |
| Nov 3, 2025 | 1.34 | 1.38 | 1.30 | 1.32 | 1.32 | -1.49% | 280,471 |
| Oct 31, 2025 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 251,204 |
| Oct 30, 2025 | 1.32 | 1.38 | 1.30 | 1.38 | 1.38 | 4.55% | 455,431 |
| Oct 29, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 528,180 |
| Oct 28, 2025 | 1.25 | 1.36 | 1.25 | 1.31 | 1.31 | 1.55% | 1,117,136 |
| Oct 27, 2025 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -5.84% | 1,053,512 |
| Oct 24, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | - | 631,429 |
| Oct 23, 2025 | 1.43 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 442,224 |
| Oct 22, 2025 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 4.44% | 828,563 |
| Oct 21, 2025 | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -12.90% | 1,206,253 |
| Oct 20, 2025 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | 6.16% | 1,030,266 |
| Oct 17, 2025 | 1.50 | 1.54 | 1.41 | 1.46 | 1.46 | -6.41% | 1,618,018 |
| Oct 16, 2025 | 1.58 | 1.62 | 1.51 | 1.56 | 1.56 | - | 1,607,188 |
| Oct 15, 2025 | 1.48 | 1.57 | 1.46 | 1.56 | 1.56 | 6.85% | 1,092,794 |
| Oct 14, 2025 | 1.41 | 1.49 | 1.36 | 1.46 | 1.46 | 11.45% | 2,030,899 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 915,198 |
| Oct 9, 2025 | 1.44 | 1.44 | 1.32 | 1.33 | 1.33 | -6.34% | 786,656 |
| Oct 8, 2025 | 1.39 | 1.43 | 1.37 | 1.42 | 1.42 | 3.65% | 1,435,101 |
| Oct 7, 2025 | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | - | 1,557,242 |
| Oct 6, 2025 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 3.79% | 2,272,294 |
| Oct 3, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | - | 1,001,595 |
| Oct 2, 2025 | 1.32 | 1.33 | 1.27 | 1.32 | 1.32 | 0.76% | 972,347 |
| Oct 1, 2025 | 1.36 | 1.39 | 1.31 | 1.31 | 1.31 | -1.50% | 2,551,627 |
| Sep 30, 2025 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -2.21% | 326,224 |
| Sep 29, 2025 | 1.38 | 1.45 | 1.34 | 1.36 | 1.36 | 2.26% | 635,134 |
| Sep 26, 2025 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | - | 1,253,114 |
| Sep 25, 2025 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 651,535 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -0.76% | 363,811 |