i-80 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	2.41	2.42	2.29	2.31	2.31	-4.55%	1,125,028
Aug 12, 2026	2.40	2.44	2.36	2.42	2.42	4.76%	1,262,352
Aug 11, 2026	2.37	2.41	2.30	2.31	2.31	-2.53%	1,103,109
Aug 10, 2026	2.26	2.39	2.23	2.37	2.37	4.41%	2,554,629
Aug 7, 2026	2.20	2.29	2.19	2.27	2.27	6.07%	2,285,791
Aug 6, 2026	2.10	2.17	2.09	2.14	2.14	0.47%	922,333
Aug 5, 2026	2.09	2.16	2.08	2.13	2.13	7.58%	1,825,309
Aug 4, 2026	1.91	2.00	1.91	1.98	1.98	8.79%	1,156,817
Jul 31, 2026	1.84	1.86	1.81	1.82	1.82	-3.19%	933,106
Jul 30, 2026	1.84	1.89	1.80	1.88	1.88	5.03%	1,394,475
Jul 29, 2026	1.84	1.86	1.76	1.79	1.79	-2.19%	678,759
Jul 28, 2026	1.87	1.87	1.81	1.83	1.83	-3.68%	713,742
Jul 27, 2026	1.96	1.97	1.86	1.90	1.90	-0.52%	634,339