i-80 Gold Corp. (IAUX.WS)
NYSEAMERICAN: IAUX.WS · Real-Time Price · USD · Warrants
1.030
-0.050 (-4.63%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.04 | 1.05 | 0.91 | 1.03 | 1.03 | -4.63% | 12,955 |
| Apr 1, 2026 | 0.97 | 1.08 | 0.97 | 1.08 | 1.08 | 12.51% | 2,771 |
| Mar 31, 2026 | 0.82 | 0.96 | 0.82 | 0.96 | 0.96 | 11.99% | 105,347 |
| Mar 30, 2026 | 0.84 | 0.87 | 0.82 | 0.86 | 0.86 | -4.76% | 3,184 |
| Mar 27, 2026 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 9.74% | 75,668 |
| Mar 26, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | - | 2,587 |
| Mar 25, 2026 | 0.80 | 0.88 | 0.80 | 0.82 | 0.82 | 12.33% | 12,349 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.73 | 0.73 | 0.73 | -8.75% | 10,960 |
| Mar 23, 2026 | 0.87 | 0.87 | 0.80 | 0.80 | 0.80 | - | 13,512 |
| Mar 20, 2026 | 0.89 | 0.90 | 0.80 | 0.80 | 0.80 | -3.61% | 24,153 |
| Mar 19, 2026 | 0.75 | 0.84 | 0.74 | 0.83 | 0.83 | 3.75% | 46,422 |
| Mar 18, 2026 | 1.20 | 1.22 | 0.71 | 0.80 | 0.80 | -38.46% | 93,944 |
| Mar 17, 2026 | 1.40 | 1.40 | 1.06 | 1.30 | 1.30 | 10.17% | 4,454 |
| Mar 16, 2026 | 1.12 | 1.67 | 1.03 | 1.18 | 1.18 | 9.26% | 24,596 |
| Mar 13, 2026 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -6.09% | 34,850 |
| Mar 12, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 7,374 |
| Mar 11, 2026 | 1.17 | 1.22 | 1.16 | 1.16 | 1.16 | -7.94% | 6,091 |
| Mar 10, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 4.13% | 18,857 |
| Mar 9, 2026 | 1.04 | 1.21 | 1.02 | 1.21 | 1.21 | -0.82% | 56,246 |
| Mar 6, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 10.91% | 25,297 |
| Mar 5, 2026 | 1.27 | 1.27 | 1.07 | 1.10 | 1.10 | -11.29% | 20,455 |
| Mar 4, 2026 | 1.13 | 1.31 | 1.13 | 1.24 | 1.24 | -0.80% | 8,553 |
| Mar 3, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -13.19% | 46,750 |
| Mar 2, 2026 | 1.37 | 1.52 | 1.37 | 1.44 | 1.44 | 2.86% | 1,672 |
| Feb 27, 2026 | 1.34 | 1.45 | 1.33 | 1.40 | 1.40 | 6.46% | 26,243 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.59% | 1,162 |
| Feb 25, 2026 | 1.34 | 1.35 | 1.24 | 1.35 | 1.35 | 8.87% | 16,321 |
| Feb 24, 2026 | 1.30 | 1.41 | 1.20 | 1.24 | 1.24 | -11.93% | 12,055 |
| Feb 23, 2026 | 1.40 | 1.65 | 1.30 | 1.41 | 1.41 | 12.64% | 15,311 |
| Feb 20, 2026 | 1.79 | 1.79 | 1.19 | 1.25 | 1.25 | -11.35% | 12,487 |
| Feb 19, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 10,871 |
| Feb 18, 2026 | 1.41 | 1.49 | 1.40 | 1.40 | 1.40 | -6.67% | 7,106 |
| Feb 17, 2026 | 1.40 | 1.50 | 1.30 | 1.50 | 1.50 | 6.38% | 1,916 |
| Feb 13, 2026 | 1.51 | 1.56 | 1.33 | 1.41 | 1.41 | 6.42% | 12,024 |
| Feb 12, 2026 | 1.50 | 1.56 | 1.33 | 1.33 | 1.33 | -9.25% | 16,698 |
| Feb 11, 2026 | 1.40 | 1.46 | 1.37 | 1.46 | 1.46 | 12.31% | 3,087 |
| Feb 10, 2026 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -3.70% | 11,589 |
| Feb 9, 2026 | 1.30 | 1.40 | 1.28 | 1.35 | 1.35 | 9.76% | 16,779 |
| Feb 6, 2026 | 1.10 | 1.28 | 1.09 | 1.23 | 1.23 | 14.42% | 8,058 |
| Feb 5, 2026 | 1.20 | 1.20 | 1.05 | 1.08 | 1.08 | -8.90% | 6,647 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.17 | 1.18 | 1.18 | 1.20% | 4,716 |
| Feb 3, 2026 | 1.12 | 1.22 | 1.12 | 1.17 | 1.17 | 5.05% | 1,706 |
| Feb 2, 2026 | 1.10 | 1.11 | 1.00 | 1.11 | 1.11 | -2.20% | 13,426 |
| Jan 30, 2026 | 1.17 | 1.17 | 1.04 | 1.14 | 1.14 | -2.99% | 9,028 |
| Jan 29, 2026 | 1.25 | 1.30 | 1.15 | 1.17 | 1.17 | -3.31% | 2,854 |
| Jan 28, 2026 | 1.33 | 1.33 | 1.14 | 1.21 | 1.21 | 9.01% | 1,214 |
| Jan 27, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | - | 2,016 |
| Jan 26, 2026 | 1.40 | 1.40 | 1.10 | 1.11 | 1.11 | -5.13% | 70,204 |
| Jan 23, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | -3.31% | 5,591 |
| Jan 22, 2026 | 1.18 | 1.21 | 1.11 | 1.21 | 1.21 | 5.22% | 9,936 |