i-80 Gold Corp. (TSX:IAU)
Canada · Delayed Price · Currency is CAD 2.140
+0.010 (0.47%)
Aug 6, 2026, 4:00 PM EST
i-80 Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.96 | 1.97 | 1.91 | 1.91 | 1.91 | -1.55% | 470,847 |
| Jul 23, 2026 | 1.93 | 1.98 | 1.90 | 1.94 | 1.94 | -2.02% | 928,123 |
| Jul 22, 2026 | 1.92 | 2.01 | 1.92 | 1.98 | 1.98 | 4.21% | 979,057 |
| Jul 21, 2026 | 1.85 | 1.91 | 1.80 | 1.90 | 1.90 | 7.34% | 718,034 |
| Jul 20, 2026 | 1.80 | 1.82 | 1.75 | 1.77 | 1.77 | -1.12% | 499,902 |
| Jul 17, 2026 | 1.75 | 1.82 | 1.73 | 1.79 | 1.79 | 1.70% | 875,066 |
| Jul 16, 2026 | 1.87 | 1.87 | 1.75 | 1.76 | 1.76 | -7.37% | 981,056 |
| Jul 15, 2026 | 1.90 | 1.94 | 1.85 | 1.90 | 1.90 | - | 858,114 |
| Jul 14, 2026 | 1.96 | 1.98 | 1.90 | 1.90 | 1.90 | 0.53% | 677,111 |
| Jul 13, 2026 | 1.97 | 1.98 | 1.88 | 1.89 | 1.89 | -5.03% | 1,116,712 |
| Jul 10, 2026 | 2.04 | 2.04 | 1.97 | 1.99 | 1.99 | -2.93% | 703,191 |
| Jul 9, 2026 | 1.98 | 2.07 | 1.95 | 2.05 | 2.05 | 6.22% | 917,948 |
| Jul 8, 2026 | 1.98 | 2.00 | 1.89 | 1.93 | 1.93 | -3.98% | 725,483 |
| Jul 7, 2026 | 2.06 | 2.08 | 1.99 | 2.01 | 2.01 | -3.37% | 837,248 |
| Jul 6, 2026 | 2.16 | 2.19 | 2.06 | 2.08 | 2.08 | -7.14% | 1,238,655 |
| Jul 3, 2026 | 2.15 | 2.24 | 2.15 | 2.24 | 2.24 | 5.16% | 606,679 |
| Jul 2, 2026 | 2.10 | 2.18 | 2.06 | 2.13 | 2.13 | 3.40% | 1,432,909 |
| Jun 30, 2026 | 1.99 | 2.07 | 1.99 | 2.06 | 2.06 | 0.49% | 973,435 |
| Jun 29, 2026 | 2.03 | 2.07 | 1.99 | 2.05 | 2.05 | 0.99% | 859,294 |
| Jun 26, 2026 | 1.99 | 2.10 | 1.98 | 2.03 | 2.03 | 3.57% | 1,236,287 |
| Jun 25, 2026 | 2.01 | 2.02 | 1.95 | 1.96 | 1.96 | -1.51% | 810,808 |
| Jun 24, 2026 | 1.93 | 2.00 | 1.93 | 1.99 | 1.99 | -1.49% | 2,698,453 |
| Jun 23, 2026 | 2.06 | 2.13 | 2.02 | 2.02 | 2.02 | -5.16% | 905,589 |
| Jun 22, 2026 | 2.15 | 2.19 | 2.11 | 2.13 | 2.13 | - | 669,399 |
| Jun 19, 2026 | 2.13 | 2.17 | 2.11 | 2.13 | 2.13 | -2.74% | 1,984,465 |
| Jun 18, 2026 | 2.15 | 2.21 | 2.15 | 2.19 | 2.19 | 1.39% | 848,079 |
| Jun 17, 2026 | 2.19 | 2.27 | 2.15 | 2.16 | 2.16 | -0.92% | 1,278,380 |
| Jun 16, 2026 | 2.22 | 2.27 | 2.17 | 2.18 | 2.18 | -0.46% | 1,455,758 |
| Jun 15, 2026 | 2.17 | 2.25 | 2.17 | 2.19 | 2.19 | 5.80% | 1,483,291 |
| Jun 12, 2026 | 2.05 | 2.09 | 2.01 | 2.07 | 2.07 | 2.99% | 934,845 |
| Jun 11, 2026 | 1.90 | 2.03 | 1.90 | 2.01 | 2.01 | 4.69% | 1,272,441 |
| Jun 10, 2026 | 1.92 | 1.97 | 1.90 | 1.92 | 1.92 | -2.54% | 3,997,504 |
| Jun 9, 2026 | 1.97 | 2.00 | 1.91 | 1.97 | 1.97 | 1.55% | 4,503,452 |
| Jun 8, 2026 | 2.01 | 2.02 | 1.94 | 1.94 | 1.94 | -3.00% | 1,248,799 |
| Jun 5, 2026 | 2.15 | 2.15 | 1.98 | 2.00 | 2.00 | -7.83% | 1,528,236 |
| Jun 4, 2026 | 2.16 | 2.23 | 2.14 | 2.17 | 2.17 | 2.36% | 1,993,053 |
| Jun 3, 2026 | 2.20 | 2.22 | 2.11 | 2.12 | 2.12 | -5.36% | 771,530 |
| Jun 2, 2026 | 2.23 | 2.26 | 2.18 | 2.24 | 2.24 | - | 1,037,226 |
| Jun 1, 2026 | 2.19 | 2.28 | 2.17 | 2.24 | 2.24 | -0.44% | 1,085,288 |
| May 29, 2026 | 2.22 | 2.27 | 2.17 | 2.25 | 2.25 | 1.81% | 5,233,433 |
| May 28, 2026 | 2.13 | 2.25 | 2.11 | 2.21 | 2.21 | 3.27% | 846,821 |
| May 27, 2026 | 2.20 | 2.23 | 2.14 | 2.14 | 2.14 | -4.46% | 873,343 |