i-80 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	1.08	1.08	1.06	1.06	1.06	0.95%	103,384
Aug 22, 2025	0.98	1.05	0.98	1.05	1.05	6.06%	789,735
Aug 21, 2025	0.95	1.00	0.94	0.99	0.99	5.32%	292,217
Aug 20, 2025	0.94	0.98	0.94	0.94	0.94	-1.05%	293,903
Aug 19, 2025	0.99	0.99	0.92	0.95	0.95	-4.04%	861,334
Aug 18, 2025	0.96	0.99	0.95	0.99	0.99	3.13%	719,120
Aug 15, 2025	0.89	0.97	0.87	0.96	0.96	7.87%	1,327,100
Aug 14, 2025	0.81	0.90	0.81	0.89	0.89	12.66%	823,200
Aug 13, 2025	0.80	0.82	0.79	0.79	0.79	-	559,200
Aug 12, 2025	0.82	0.83	0.79	0.79	0.79	-2.47%	643,600
Aug 11, 2025	0.83	0.84	0.81	0.81	0.81	-3.57%	580,600
Aug 8, 2025	0.83	0.86	0.82	0.84	0.84	3.70%	1,821,800
Aug 7, 2025	0.82	0.86	0.80	0.81	0.81	-1.22%	513,300
Aug 6, 2025	0.80	0.83	0.79	0.82	0.82	2.50%	504,144
Aug 5, 2025	0.81	0.81	0.78	0.80	0.80	-	379,915
Aug 1, 2025	0.79	0.80	0.78	0.80	0.80	5.26%	283,942
Jul 31, 2025	0.77	0.78	0.76	0.76	0.76	-1.30%	502,400
Jul 30, 2025	0.80	0.80	0.77	0.77	0.77	-2.53%	1,084,200
Jul 29, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	1,076,405
Jul 28, 2025	0.87	0.87	0.80	0.82	0.82	-3.53%	963,800
Jul 25, 2025	0.84	0.87	0.83	0.85	0.85	-3.41%	1,619,400
Jul 24, 2025	0.88	0.88	0.85	0.88	0.88	1.15%	404,429
Jul 23, 2025	0.91	0.91	0.87	0.87	0.87	-3.33%	727,100
Jul 22, 2025	0.85	0.91	0.84	0.90	0.90	5.88%	839,700
Jul 21, 2025	0.84	0.85	0.83	0.85	0.85	2.41%	1,173,841
Jul 18, 2025	0.84	0.84	0.82	0.83	0.83	-	295,800
Jul 17, 2025	0.85	0.85	0.82	0.83	0.83	-3.49%	426,427
Jul 16, 2025	0.88	0.89	0.83	0.86	0.86	-1.15%	472,224
Jul 15, 2025	0.92	0.92	0.84	0.87	0.87	-2.25%	253,347
Jul 14, 2025	0.89	0.93	0.87	0.89	0.89	1.14%	290,948
Jul 11, 2025	0.86	0.88	0.84	0.88	0.88	3.53%	471,614
Jul 10, 2025	0.85	0.85	0.81	0.85	0.85	2.41%	325,100
Jul 9, 2025	0.85	0.85	0.81	0.83	0.83	1.22%	337,304
Jul 8, 2025	0.85	0.86	0.80	0.82	0.82	-4.65%	632,011
Jul 7, 2025	0.89	0.89	0.83	0.86	0.86	-4.44%	816,300
Jul 4, 2025	0.88	0.90	0.86	0.90	0.90	3.45%	124,200
Jul 3, 2025	0.86	0.87	0.84	0.87	0.87	-	217,300
Jul 2, 2025	0.88	0.88	0.83	0.87	0.87	3.57%	396,114
Jun 30, 2025	0.89	0.89	0.82	0.84	0.84	-5.62%	749,900
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