i-80 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	2.06	2.08	2.00	2.07	2.07	1.97%	663,065
Oct 23, 2026	2.02	2.07	1.98	2.03	2.03	-	682,774
Oct 22, 2026	2.06	2.06	2.01	2.03	2.03	-3.79%	1,274,769
Oct 21, 2026	2.14	2.14	2.07	2.11	2.11	-	592,849
Oct 20, 2026	2.10	2.18	2.08	2.11	2.11	-0.94%	642,344
Oct 19, 2026	2.16	2.16	2.11	2.13	2.13	-0.47%	586,804
Oct 16, 2026	2.15	2.22	2.12	2.14	2.14	-1.38%	753,879
Oct 15, 2026	2.08	2.18	2.05	2.17	2.17	4.83%	1,103,802
Oct 14, 2026	2.16	2.17	2.05	2.07	2.07	-6.33%	1,336,452
Oct 13, 2026	2.26	2.27	2.17	2.21	2.21	-2.21%	484,189
Oct 9, 2026	2.24	2.29	2.22	2.26	2.26	2.73%	647,354
Oct 8, 2026	2.13	2.22	2.12	2.20	2.20	3.77%	1,127,870
Oct 7, 2026	2.24	2.25	2.09	2.12	2.12	-7.83%	1,313,202
Oct 6, 2026	2.32	2.35	2.26	2.30	2.30	-0.43%	836,836
Oct 5, 2026	2.32	2.33	2.24	2.31	2.31	0.43%	718,124
Oct 2, 2026	2.34	2.35	2.26	2.30	2.30	0.44%	591,635
Oct 1, 2026	2.37	2.38	2.29	2.29	2.29	-2.97%	587,816
Sep 30, 2026	2.38	2.40	2.35	2.36	2.36	-0.42%	649,670
Sep 29, 2026	2.35	2.38	2.33	2.37	2.37	1.28%	422,743
Sep 28, 2026	2.37	2.40	2.33	2.34	2.34	-5.65%	761,437
Sep 25, 2026	2.46	2.54	2.43	2.48	2.48	1.64%	784,442
Sep 24, 2026	2.45	2.47	2.42	2.44	2.44	-1.61%	558,150
Sep 23, 2026	2.55	2.55	2.44	2.48	2.48	-5.34%	997,231
Sep 22, 2026	2.50	2.63	2.46	2.62	2.62	7.82%	1,712,825
Sep 21, 2026	2.53	2.53	2.41	2.43	2.43	-3.19%	557,803
Sep 18, 2026	2.49	2.52	2.40	2.51	2.51	2.45%	4,947,160
Sep 17, 2026	2.38	2.47	2.38	2.45	2.45	6.06%	722,676
Sep 16, 2026	2.41	2.41	2.27	2.31	2.31	-2.53%	1,124,491
Sep 15, 2026	2.36	2.38	2.31	2.37	2.37	0.85%	460,074
Sep 14, 2026	2.37	2.38	2.32	2.35	2.35	-2.89%	782,608
Sep 11, 2026	2.46	2.47	2.40	2.42	2.42	0.83%	469,828
Sep 10, 2026	2.41	2.45	2.38	2.40	2.40	-2.44%	600,382
Sep 9, 2026	2.47	2.50	2.44	2.46	2.46	1.23%	734,090
Sep 8, 2026	2.45	2.50	2.42	2.43	2.43	-1.62%	538,700
Sep 4, 2026	2.44	2.48	2.41	2.47	2.47	-	468,857
Sep 3, 2026	2.52	2.52	2.44	2.47	2.47	1.23%	659,054
Sep 2, 2026	2.40	2.48	2.40	2.44	2.44	3.39%	489,292
Sep 1, 2026	2.43	2.48	2.36	2.36	2.36	-5.98%	1,242,456
Aug 31, 2026	2.55	2.56	2.48	2.51	2.51	-2.33%	1,229,971
Aug 28, 2026	2.68	2.68	2.51	2.57	2.57	-3.75%	792,003
Aug 27, 2026	2.60	2.69	2.60	2.67	2.67	1.91%	564,998
Aug 26, 2026	2.61	2.64	2.58	2.62	2.62	-1.50%	707,388
Aug 25, 2026	2.62	2.67	2.59	2.66	2.66	-	1,062,928
Aug 24, 2026	2.55	2.67	2.55	2.66	2.66	6.83%	1,883,050
Aug 21, 2026	2.50	2.54	2.47	2.49	2.49	2.47%	1,728,523
Aug 20, 2026	2.37	2.46	2.37	2.43	2.43	1.25%	2,381,549
Aug 19, 2026	2.34	2.42	2.30	2.40	2.40	8.60%	1,443,275
Aug 18, 2026	2.28	2.28	2.20	2.21	2.21	-4.33%	1,945,536
Aug 17, 2026	2.37	2.37	2.28	2.31	2.31	-1.28%	871,710
Aug 14, 2026	2.32	2.37	2.31	2.34	2.34	1.30%	700,392